Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.12 | 51.12 | 48.71 | 48.83 | 5,514,818 | -2.42(-4.72%) |
Apr 27, 2007 | 51.28 | 51.49 | 51.02 | 51.25 | 4,069,295 | -0.03(-0.06%) |
Apr 26, 2007 | 51.06 | 51.48 | 50.44 | 51.28 | 4,043,721 | +0.53(+1.04%) |
Apr 25, 2007 | 51.13 | 51.20 | 50.37 | 50.75 | 5,344,200 | +0.49(+0.97%) |
Apr 24, 2007 | 52.50 | 53.00 | 49.60 | 50.26 | 10,215,437 | -3.09(-5.79%) |
Apr 23, 2007 | 53.87 | 54.00 | 52.90 | 53.35 | 3,427,317 | -0.44(-0.82%) |
Apr 20, 2007 | 52.95 | 53.81 | 52.68 | 53.79 | 4,107,130 | +1.96(+3.78%) |
Apr 19, 2007 | 52.30 | 52.50 | 51.68 | 51.83 | 2,029,918 | -0.91(-1.73%) |
Apr 18, 2007 | 52.23 | 52.84 | 51.95 | 52.74 | 2,818,010 | +0.51(+0.98%) |
Apr 17, 2007 | 52.97 | 53.07 | 51.93 | 52.23 | 2,689,650 | -0.74(-1.40%) |
Apr 16, 2007 | 52.39 | 53.30 | 52.27 | 52.97 | 2,995,100 | +0.98(+1.88%) |
Apr 13, 2007 | 53.50 | 53.50 | 51.63 | 51.99 | 2,969,100 | -0.87(-1.65%) |
Apr 12, 2007 | 51.40 | 52.94 | 50.65 | 52.86 | 4,395,344 | +1.61(+3.14%) |
Apr 11, 2007 | 51.79 | 52.00 | 51.11 | 51.25 | 3,178,800 | -0.19(-0.37%) |
Apr 10, 2007 | 51.35 | 51.70 | 51.09 | 51.44 | 2,860,850 | +0.14(+0.27%) |
Apr 09, 2007 | 51.61 | 51.61 | 50.89 | 51.30 | 2,158,100 | -0.10(-0.19%) |
Apr 05, 2007 | 51.75 | 51.76 | 51.27 | 51.40 | 1,855,600 | -0.24(-0.46%) |
Apr 04, 2007 | 51.04 | 51.69 | 50.74 | 51.64 | 2,441,489 | +0.67(+1.31%) |
Apr 03, 2007 | 50.31 | 51.34 | 50.31 | 50.97 | 3,331,300 | +0.78(+1.55%) |
Apr 02, 2007 | 50.08 | 50.49 | 49.64 | 50.19 | 2,758,500 | +0.14(+0.28%) |
Mar 30, 2007 | 49.99 | 50.70 | 49.78 | 50.05 | 2,890,780 | +0.25(+0.50%) |
Mar 29, 2007 | 50.25 | 50.80 | 49.20 | 49.80 | 2,808,700 | -0.06(-0.12%) |
Mar 28, 2007 | 50.25 | 50.26 | 49.65 | 49.86 | 2,833,700 | -0.79(-1.56%) |
Mar 27, 2007 | 50.88 | 50.90 | 50.25 | 50.65 | 3,037,200 | -0.24(-0.47%) |
Mar 26, 2007 | 51.83 | 51.83 | 50.33 | 50.89 | 2,302,700 | -0.07(-0.14%) |
Mar 23, 2007 | 50.79 | 51.08 | 50.49 | 50.96 | 2,044,300 | +0.17(+0.33%) |
Mar 22, 2007 | 50.49 | 50.93 | 50.08 | 50.79 | 2,257,700 | +0.56(+1.11%) |
Mar 21, 2007 | 50.00 | 50.38 | 49.50 | 50.23 | 3,134,100 | +0.23(+0.46%) |
Mar 20, 2007 | 49.49 | 50.10 | 49.21 | 50.00 | 2,609,100 | +0.65(+1.32%) |
Mar 19, 2007 | 49.13 | 49.50 | 48.96 | 49.35 | 2,198,400 | +0.58(+1.19%) |
Mar 16, 2007 | 49.20 | 49.25 | 48.38 | 48.77 | 3,858,500 | -0.40(-0.81%) |
Mar 15, 2007 | 48.80 | 49.25 | 48.63 | 49.17 | 2,081,000 | +0.37(+0.76%) |
Mar 14, 2007 | 48.27 | 49.17 | 47.53 | 48.80 | 4,520,900 | +0.06(+0.12%) |
Mar 13, 2007 | 50.00 | 49.93 | 48.43 | 48.74 | 4,714,000 | -1.26(-2.52%) |
Mar 12, 2007 | 49.84 | 50.05 | 49.50 | 50.00 | 3,006,800 | +0.68(+1.38%) |
Mar 09, 2007 | 49.84 | 49.84 | 48.41 | 49.32 | 2,548,200 | +0.16(+0.33%) |
Mar 08, 2007 | 48.75 | 49.80 | 48.52 | 49.16 | 2,727,700 | +0.94(+1.95%) |
Mar 07, 2007 | 47.83 | 49.00 | 47.37 | 48.22 | 3,652,600 | +0.39(+0.82%) |
Mar 06, 2007 | 47.05 | 48.15 | 47.03 | 47.83 | 3,629,600 | +1.16(+2.49%) |
Mar 05, 2007 | 47.25 | 47.62 | 46.61 | 46.67 | 4,664,400 | -0.99(-2.08%) |
Mar 02, 2007 | 48.18 | 48.18 | 47.54 | 47.66 | 4,690,400 | -0.52(-1.08%) |
Mar 01, 2007 | 47.00 | 48.54 | 45.77 | 48.18 | 6,478,671 | +0.99(+2.10%) |
Feb 28, 2007 | 46.12 | 47.64 | 46.10 | 47.19 | 5,658,700 | +1.18(+2.56%) |
Feb 27, 2007 | 47.30 | 47.50 | 42.47 | 46.01 | 6,988,200 | -2.92(-5.97%) |
Feb 26, 2007 | 50.30 | 50.38 | 48.74 | 48.93 | 2,550,919 | -1.04(-2.08%) |
Feb 23, 2007 | 49.95 | 50.28 | 49.54 | 49.97 | 2,618,100 | +0.24(+0.48%) |
Feb 22, 2007 | 49.85 | 50.08 | 49.12 | 49.73 | 2,902,900 | -0.22(-0.44%) |
Feb 21, 2007 | 50.83 | 51.03 | 49.73 | 49.95 | 4,204,500 | -0.88(-1.73%) |
Feb 20, 2007 | 50.00 | 51.00 | 49.69 | 50.83 | 3,924,600 | +0.85(+1.70%) |
Feb 16, 2007 | 49.29 | 50.00 | 49.01 | 49.98 | 3,353,200 | +0.69(+1.40%) |
Feb 15, 2007 | 49.25 | 49.46 | 49.01 | 49.29 | 2,888,800 | -0.09(-0.18%) |
Feb 14, 2007 | 48.25 | 49.58 | 47.81 | 49.38 | 4,820,201 | +1.13(+2.34%) |
Feb 13, 2007 | 47.29 | 48.30 | 47.29 | 48.25 | 4,563,276 | +1.04(+2.20%) |
Feb 12, 2007 | 46.86 | 47.32 | 46.52 | 47.21 | 2,689,215 | +0.35(+0.75%) |
Feb 09, 2007 | 47.59 | 47.75 | 46.31 | 46.86 | 2,605,800 | -0.65(-1.37%) |
Feb 08, 2007 | 47.31 | 47.63 | 46.92 | 47.51 | 3,248,400 | +0.07(+0.15%) |
Feb 07, 2007 | 47.06 | 47.50 | 46.83 | 47.44 | 1,874,400 | +0.39(+0.83%) |
Feb 06, 2007 | 46.84 | 47.12 | 46.43 | 47.05 | 2,093,900 | +0.49(+1.05%) |
Feb 05, 2007 | 47.11 | 47.25 | 46.40 | 46.56 | 2,291,000 | -0.55(-1.17%) |
Feb 02, 2007 | 46.91 | 47.28 | 46.47 | 47.11 | 3,639,000 | +0.35(+0.75%) |