Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.84 | 51.90 | 50.42 | 51.60 | 10,141,122 | +0.76(+1.50%) |
Apr 27, 2007 | 49.85 | 51.30 | 49.68 | 50.84 | 10,870,491 | +0.69(+1.37%) |
Apr 26, 2007 | 50.06 | 50.55 | 49.39 | 50.15 | 22,793,696 | +2.17(+4.52%) |
Apr 25, 2007 | 47.98 | 48.32 | 47.66 | 47.98 | 7,460,019 | -0.02(-0.04%) |
Apr 24, 2007 | 48.09 | 48.22 | 47.69 | 48.00 | 6,018,996 | -0.17(-0.36%) |
Apr 23, 2007 | 48.47 | 48.55 | 48.01 | 48.17 | 5,732,899 | -0.29(-0.60%) |
Apr 20, 2007 | 48.60 | 48.94 | 48.34 | 48.47 | 7,605,782 | +0.11(+0.22%) |
Apr 19, 2007 | 47.60 | 48.55 | 47.57 | 48.36 | 5,707,163 | +0.31(+0.65%) |
Apr 18, 2007 | 48.21 | 48.22 | 47.84 | 48.05 | 3,360,379 | -0.12(-0.26%) |
Apr 17, 2007 | 48.00 | 48.29 | 47.68 | 48.17 | 3,820,003 | +0.07(+0.16%) |
Apr 16, 2007 | 47.94 | 48.20 | 47.82 | 48.10 | 3,984,110 | +0.27(+0.57%) |
Apr 13, 2007 | 48.16 | 48.16 | 47.32 | 47.83 | 3,936,057 | +0.01(+0.01%) |
Apr 12, 2007 | 47.56 | 47.95 | 47.35 | 47.82 | 3,670,426 | +0.30(+0.63%) |
Apr 11, 2007 | 47.69 | 47.81 | 47.32 | 47.52 | 4,489,454 | -0.17(-0.35%) |
Apr 10, 2007 | 47.93 | 48.00 | 47.64 | 47.69 | 3,448,618 | -0.21(-0.43%) |
Apr 09, 2007 | 47.90 | 48.02 | 47.56 | 47.89 | 3,413,227 | +0.05(+0.10%) |
Apr 05, 2007 | 48.02 | 48.02 | 47.60 | 47.84 | 3,985,874 | -0.26(-0.53%) |
Apr 04, 2007 | 48.31 | 48.45 | 47.96 | 48.10 | 4,165,701 | -0.19(-0.39%) |
Apr 03, 2007 | 47.71 | 48.38 | 47.67 | 48.29 | 4,964,577 | +0.74(+1.55%) |
Apr 02, 2007 | 47.65 | 47.65 | 47.32 | 47.55 | 3,873,101 | -0.09(-0.20%) |
Mar 30, 2007 | 47.36 | 48.02 | 47.17 | 47.64 | 5,454,971 | +0.21(+0.45%) |
Mar 29, 2007 | 47.61 | 47.61 | 47.03 | 47.43 | 6,790,785 | -0.18(-0.38%) |
Mar 28, 2007 | 47.84 | 48.11 | 47.49 | 47.61 | 5,111,358 | -0.49(-1.02%) |
Mar 27, 2007 | 48.27 | 48.29 | 47.88 | 48.11 | 4,318,739 | -0.13(-0.27%) |
Mar 26, 2007 | 48.41 | 48.42 | 47.96 | 48.24 | 5,682,121 | -0.37(-0.76%) |
Mar 23, 2007 | 48.37 | 48.72 | 48.24 | 48.60 | 4,461,029 | +0.12(+0.24%) |
Mar 22, 2007 | 48.06 | 48.62 | 47.94 | 48.49 | 6,531,888 | +0.55(+1.14%) |
Mar 21, 2007 | 47.53 | 48.04 | 47.41 | 47.94 | 4,950,937 | +0.32(+0.68%) |
Mar 20, 2007 | 47.68 | 47.69 | 47.40 | 47.61 | 3,817,276 | +0.01(+0.03%) |
Mar 19, 2007 | 47.09 | 47.66 | 47.06 | 47.60 | 5,134,137 | +0.67(+1.43%) |
Mar 16, 2007 | 47.52 | 47.54 | 46.85 | 46.93 | 8,108,263 | -0.44(-0.93%) |
Mar 15, 2007 | 47.25 | 47.54 | 47.17 | 47.37 | 6,304,538 | +0.12(+0.25%) |
Mar 14, 2007 | 46.62 | 47.28 | 46.39 | 47.25 | 7,400,344 | +0.64(+1.38%) |
Mar 13, 2007 | 46.86 | 47.06 | 46.53 | 46.61 | 7,109,188 | -0.25(-0.53%) |
Mar 12, 2007 | 46.55 | 46.93 | 46.50 | 46.86 | 5,165,579 | +0.27(+0.59%) |
Mar 09, 2007 | 46.50 | 46.95 | 46.47 | 46.58 | 5,367,864 | +0.13(+0.28%) |
Mar 08, 2007 | 46.15 | 46.85 | 46.13 | 46.45 | 6,121,342 | +0.45(+0.98%) |
Mar 07, 2007 | 45.82 | 46.25 | 45.61 | 46.01 | 6,056,694 | +0.21(+0.45%) |
Mar 06, 2007 | 45.89 | 45.94 | 45.51 | 45.80 | 6,911,555 | +0.19(+0.41%) |
Mar 05, 2007 | 45.51 | 45.99 | 45.44 | 45.61 | 7,874,698 | +0.10(+0.22%) |
Mar 02, 2007 | 45.66 | 46.00 | 45.51 | 45.51 | 8,034,793 | -0.41(-0.88%) |
Mar 01, 2007 | 46.13 | 46.14 | 45.52 | 45.92 | 7,172,209 | -0.26(-0.57%) |
Feb 28, 2007 | 46.29 | 46.75 | 45.84 | 46.18 | 8,486,366 | -0.26(-0.56%) |
Feb 27, 2007 | 47.46 | 47.49 | 45.83 | 46.44 | 9,409,564 | -1.01(-2.13%) |
Feb 26, 2007 | 47.66 | 47.89 | 47.15 | 47.45 | 4,161,182 | -0.06(-0.12%) |
Feb 23, 2007 | 47.68 | 47.73 | 47.35 | 47.51 | 3,188,122 | -0.09(-0.18%) |
Feb 22, 2007 | 47.53 | 47.84 | 47.46 | 47.59 | 4,484,610 | +0.07(+0.16%) |
Feb 21, 2007 | 47.44 | 47.74 | 47.31 | 47.52 | 4,524,393 | -0.17(-0.35%) |
Feb 20, 2007 | 47.69 | 47.84 | 47.34 | 47.69 | 6,356,032 | -0.21(-0.44%) |
Feb 16, 2007 | 47.94 | 48.27 | 47.63 | 47.90 | 6,086,692 | -0.04(-0.09%) |
Feb 15, 2007 | 47.94 | 48.24 | 47.75 | 47.94 | 5,819,117 | +0.04(+0.09%) |
Feb 14, 2007 | 47.64 | 47.95 | 47.55 | 47.90 | 6,237,897 | +0.26(+0.54%) |
Feb 13, 2007 | 47.38 | 47.94 | 47.22 | 47.64 | 11,539,146 | +1.15(+2.47%) |
Feb 12, 2007 | 46.47 | 46.68 | 46.38 | 46.50 | 4,767,872 | +0.03(+0.07%) |
Feb 09, 2007 | 46.53 | 46.75 | 46.29 | 46.47 | 6,452,442 | -0.06(-0.13%) |
Feb 08, 2007 | 46.68 | 46.68 | 46.20 | 46.53 | 6,160,323 | -0.01(-0.01%) |
Feb 07, 2007 | 46.32 | 46.75 | 46.30 | 46.53 | 6,499,925 | +0.24(+0.51%) |
Feb 06, 2007 | 46.07 | 46.44 | 46.02 | 46.30 | 7,816,947 | +0.21(+0.46%) |
Feb 05, 2007 | 46.18 | 46.30 | 45.94 | 46.09 | 10,186,462 | +0.04(+0.08%) |
Feb 02, 2007 | 46.05 | 46.17 | 45.96 | 46.05 | 8,958,472 | -0.07(-0.16%) |