Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.20 | 52.26 | 50.77 | 51.96 | 10,071,176 | +0.77(+1.50%) |
Apr 27, 2007 | 50.20 | 51.66 | 50.03 | 51.19 | 10,795,514 | +0.69(+1.37%) |
Apr 26, 2007 | 50.41 | 50.90 | 49.73 | 50.50 | 22,636,482 | +2.18(+4.52%) |
Apr 25, 2007 | 48.31 | 48.65 | 47.99 | 48.31 | 7,408,566 | -0.02(-0.04%) |
Apr 24, 2007 | 48.42 | 48.55 | 48.03 | 48.33 | 5,977,481 | -0.18(-0.36%) |
Apr 23, 2007 | 48.80 | 48.89 | 48.34 | 48.51 | 5,693,358 | -0.30(-0.60%) |
Apr 20, 2007 | 48.94 | 49.27 | 48.67 | 48.80 | 7,553,323 | +0.11(+0.22%) |
Apr 19, 2007 | 47.93 | 48.89 | 47.90 | 48.70 | 5,667,800 | +0.31(+0.65%) |
Apr 18, 2007 | 48.55 | 48.56 | 48.18 | 48.38 | 3,337,201 | -0.13(-0.26%) |
Apr 17, 2007 | 48.33 | 48.63 | 48.01 | 48.51 | 3,793,656 | +0.08(+0.16%) |
Apr 16, 2007 | 48.28 | 48.53 | 48.15 | 48.43 | 3,956,630 | +0.28(+0.57%) |
Apr 13, 2007 | 48.49 | 48.49 | 47.65 | 48.16 | 3,908,909 | +0.01(+0.01%) |
Apr 12, 2007 | 47.89 | 48.28 | 47.67 | 48.15 | 3,645,110 | +0.30(+0.63%) |
Apr 11, 2007 | 48.02 | 48.15 | 47.65 | 47.85 | 4,458,490 | -0.17(-0.35%) |
Apr 10, 2007 | 48.26 | 48.33 | 47.97 | 48.02 | 3,424,832 | -0.21(-0.43%) |
Apr 09, 2007 | 48.23 | 48.35 | 47.89 | 48.23 | 3,389,685 | +0.05(+0.10%) |
Apr 05, 2007 | 48.35 | 48.35 | 47.93 | 48.18 | 3,958,383 | -0.26(-0.53%) |
Apr 04, 2007 | 48.65 | 48.79 | 48.30 | 48.43 | 4,136,969 | -0.19(-0.39%) |
Apr 03, 2007 | 48.04 | 48.72 | 48.00 | 48.62 | 4,930,335 | +0.74(+1.55%) |
Apr 02, 2007 | 47.98 | 47.98 | 47.65 | 47.88 | 3,846,387 | -0.09(-0.20%) |
Mar 30, 2007 | 47.69 | 48.36 | 47.50 | 47.98 | 5,417,346 | +0.21(+0.45%) |
Mar 29, 2007 | 47.94 | 47.94 | 47.35 | 47.76 | 6,743,947 | -0.18(-0.38%) |
Mar 28, 2007 | 48.17 | 48.44 | 47.82 | 47.94 | 5,076,104 | -0.50(-1.02%) |
Mar 27, 2007 | 48.61 | 48.63 | 48.21 | 48.44 | 4,288,952 | -0.13(-0.27%) |
Mar 26, 2007 | 48.75 | 48.75 | 48.30 | 48.57 | 5,642,930 | -0.37(-0.76%) |
Mar 23, 2007 | 48.70 | 49.06 | 48.58 | 48.94 | 4,430,260 | +0.12(+0.24%) |
Mar 22, 2007 | 48.39 | 48.96 | 48.28 | 48.82 | 6,486,836 | +0.55(+1.14%) |
Mar 21, 2007 | 47.86 | 48.37 | 47.74 | 48.27 | 4,916,789 | +0.33(+0.68%) |
Mar 20, 2007 | 48.01 | 48.02 | 47.73 | 47.94 | 3,790,947 | +0.01(+0.03%) |
Mar 19, 2007 | 47.42 | 47.99 | 47.39 | 47.93 | 5,098,726 | +0.68(+1.43%) |
Mar 16, 2007 | 47.85 | 47.87 | 47.17 | 47.25 | 8,052,339 | -0.45(-0.93%) |
Mar 15, 2007 | 47.58 | 47.87 | 47.50 | 47.70 | 6,261,054 | +0.12(+0.25%) |
Mar 14, 2007 | 46.94 | 47.61 | 46.71 | 47.58 | 7,349,302 | +0.65(+1.38%) |
Mar 13, 2007 | 47.18 | 47.39 | 46.86 | 46.93 | 7,060,154 | -0.25(-0.53%) |
Mar 12, 2007 | 46.87 | 47.26 | 46.83 | 47.18 | 5,129,951 | +0.28(+0.59%) |
Mar 09, 2007 | 46.82 | 47.27 | 46.79 | 46.91 | 5,330,841 | +0.13(+0.28%) |
Mar 08, 2007 | 46.47 | 47.17 | 46.45 | 46.78 | 6,079,121 | +0.45(+0.98%) |
Mar 07, 2007 | 46.14 | 46.57 | 45.93 | 46.32 | 6,014,919 | +0.21(+0.45%) |
Mar 06, 2007 | 46.21 | 46.26 | 45.82 | 46.12 | 6,863,884 | +0.19(+0.41%) |
Mar 05, 2007 | 45.83 | 46.31 | 45.76 | 45.93 | 7,820,385 | +0.10(+0.22%) |
Mar 02, 2007 | 45.98 | 46.32 | 45.82 | 45.83 | 7,979,375 | -0.41(-0.88%) |
Mar 01, 2007 | 46.45 | 46.46 | 45.84 | 46.24 | 7,122,741 | -0.26(-0.57%) |
Feb 28, 2007 | 46.61 | 47.08 | 46.16 | 46.50 | 8,427,833 | -0.26(-0.56%) |
Feb 27, 2007 | 47.79 | 47.82 | 46.15 | 46.76 | 9,344,664 | -1.02(-2.13%) |
Feb 26, 2007 | 47.99 | 48.22 | 47.48 | 47.78 | 4,132,482 | -0.06(-0.12%) |
Feb 23, 2007 | 48.01 | 48.06 | 47.67 | 47.84 | 3,166,132 | -0.09(-0.18%) |
Feb 22, 2007 | 47.86 | 48.18 | 47.79 | 47.93 | 4,453,678 | +0.08(+0.16%) |
Feb 21, 2007 | 47.77 | 48.07 | 47.64 | 47.85 | 4,493,187 | -0.17(-0.35%) |
Feb 20, 2007 | 48.02 | 48.18 | 47.67 | 48.02 | 6,312,192 | -0.21(-0.44%) |
Feb 16, 2007 | 48.28 | 48.60 | 47.96 | 48.23 | 6,044,710 | -0.04(-0.09%) |
Feb 15, 2007 | 48.27 | 48.57 | 48.08 | 48.28 | 5,778,981 | +0.04(+0.09%) |
Feb 14, 2007 | 47.98 | 48.28 | 47.88 | 48.23 | 6,194,873 | +0.26(+0.54%) |
Feb 13, 2007 | 47.71 | 48.27 | 47.55 | 47.98 | 11,459,558 | +1.16(+2.47%) |
Feb 12, 2007 | 46.80 | 47.01 | 46.70 | 46.82 | 4,734,987 | +0.03(+0.07%) |
Feb 09, 2007 | 46.85 | 47.08 | 46.61 | 46.79 | 6,407,938 | -0.06(-0.13%) |
Feb 08, 2007 | 47.00 | 47.01 | 46.52 | 46.85 | 6,117,834 | -0.01(-0.01%) |
Feb 07, 2007 | 46.64 | 47.07 | 46.63 | 46.86 | 6,455,094 | +0.24(+0.51%) |
Feb 06, 2007 | 46.39 | 46.76 | 46.34 | 46.62 | 7,763,031 | +0.21(+0.46%) |
Feb 05, 2007 | 46.50 | 46.62 | 46.26 | 46.41 | 10,116,204 | +0.04(+0.08%) |
Feb 02, 2007 | 46.37 | 46.49 | 46.27 | 46.37 | 8,896,684 | -0.08(-0.16%) |