Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.34 | 50.68 | 49.18 | 49.21 | 11,589,076 | -1.19(-2.37%) |
Apr 27, 2007 | 50.14 | 50.69 | 50.06 | 50.40 | 6,764,835 | +0.00(+0.00%) |
Apr 26, 2007 | 50.41 | 50.89 | 49.80 | 50.40 | 11,652,523 | -0.15(-0.29%) |
Apr 25, 2007 | 49.56 | 50.69 | 49.09 | 50.55 | 12,837,341 | +1.14(+2.31%) |
Apr 24, 2007 | 49.60 | 49.73 | 49.11 | 49.40 | 10,807,877 | -0.19(-0.39%) |
Apr 23, 2007 | 49.88 | 50.08 | 49.23 | 49.60 | 9,320,013 | +0.12(+0.25%) |
Apr 20, 2007 | 49.10 | 49.61 | 48.42 | 49.48 | 17,598,276 | +1.66(+3.48%) |
Apr 19, 2007 | 47.45 | 47.94 | 46.95 | 47.81 | 8,781,275 | +0.41(+0.87%) |
Apr 18, 2007 | 47.29 | 47.47 | 47.08 | 47.40 | 10,336,283 | +0.16(+0.34%) |
Apr 17, 2007 | 47.45 | 47.45 | 46.94 | 47.24 | 6,307,219 | -0.26(-0.55%) |
Apr 16, 2007 | 46.62 | 47.63 | 46.61 | 47.50 | 7,979,674 | +0.97(+2.09%) |
Apr 13, 2007 | 46.23 | 46.64 | 45.92 | 46.52 | 9,032,330 | +0.69(+1.50%) |
Apr 12, 2007 | 45.49 | 45.89 | 45.06 | 45.83 | 6,528,242 | +0.37(+0.82%) |
Apr 11, 2007 | 45.68 | 46.07 | 45.41 | 45.46 | 5,576,766 | -0.29(-0.64%) |
Apr 10, 2007 | 45.58 | 46.07 | 45.50 | 45.75 | 5,504,410 | +0.04(+0.09%) |
Apr 09, 2007 | 45.44 | 45.79 | 45.15 | 45.71 | 4,429,221 | +0.32(+0.71%) |
Apr 05, 2007 | 45.49 | 45.57 | 45.20 | 45.39 | 5,725,117 | -0.28(-0.62%) |
Apr 04, 2007 | 45.42 | 45.81 | 45.41 | 45.67 | 4,438,697 | +0.32(+0.70%) |
Apr 03, 2007 | 45.26 | 45.79 | 45.19 | 45.36 | 9,325,978 | +0.05(+0.11%) |
Apr 02, 2007 | 45.75 | 45.98 | 44.89 | 45.31 | 8,517,046 | -0.44(-0.96%) |
Mar 30, 2007 | 45.95 | 46.18 | 45.20 | 45.75 | 5,103,085 | -0.05(-0.11%) |
Mar 29, 2007 | 45.95 | 45.97 | 45.29 | 45.79 | 5,656,580 | +0.49(+1.07%) |
Mar 28, 2007 | 45.66 | 45.71 | 45.10 | 45.31 | 9,361,197 | -0.46(-1.01%) |
Mar 27, 2007 | 46.19 | 46.27 | 45.73 | 45.77 | 6,681,779 | -0.62(-1.35%) |
Mar 26, 2007 | 46.56 | 46.69 | 45.98 | 46.39 | 4,572,595 | -0.19(-0.40%) |
Mar 23, 2007 | 46.70 | 46.97 | 46.45 | 46.58 | 4,322,104 | -0.01(-0.02%) |
Mar 22, 2007 | 46.56 | 46.72 | 46.10 | 46.59 | 6,566,961 | -0.04(-0.09%) |
Mar 21, 2007 | 45.64 | 46.84 | 45.15 | 46.63 | 8,876,878 | +1.00(+2.19%) |
Mar 20, 2007 | 45.45 | 45.75 | 45.36 | 45.63 | 4,755,843 | +0.18(+0.39%) |
Mar 19, 2007 | 45.63 | 45.66 | 45.10 | 45.45 | 7,761,195 | +0.40(+0.88%) |
Mar 16, 2007 | 45.75 | 45.88 | 44.57 | 45.06 | 9,822,101 | -0.45(-1.00%) |
Mar 15, 2007 | 45.19 | 45.62 | 45.02 | 45.51 | 10,971,950 | +0.32(+0.72%) |
Mar 14, 2007 | 44.00 | 45.53 | 43.73 | 45.19 | 13,149,726 | +0.78(+1.75%) |
Mar 13, 2007 | 46.00 | 45.91 | 44.37 | 44.41 | 9,838,934 | -1.59(-3.46%) |
Mar 12, 2007 | 45.83 | 46.20 | 45.13 | 46.00 | 4,564,611 | -0.15(-0.33%) |
Mar 09, 2007 | 46.29 | 46.52 | 45.87 | 46.15 | 4,708,499 | +0.06(+0.14%) |
Mar 08, 2007 | 45.70 | 46.23 | 45.52 | 46.09 | 6,687,943 | +0.78(+1.72%) |
Mar 07, 2007 | 45.52 | 45.64 | 44.88 | 45.31 | 6,736,766 | -0.41(-0.90%) |
Mar 06, 2007 | 44.89 | 45.79 | 44.78 | 45.72 | 10,247,120 | +1.19(+2.68%) |
Mar 05, 2007 | 44.96 | 45.40 | 44.53 | 44.53 | 7,992,739 | -0.44(-0.97%) |
Mar 02, 2007 | 45.50 | 45.79 | 44.88 | 44.97 | 8,976,849 | -0.90(-1.96%) |
Mar 01, 2007 | 45.58 | 46.23 | 44.73 | 45.87 | 10,800,063 | -0.26(-0.56%) |
Feb 28, 2007 | 45.09 | 46.60 | 45.22 | 46.13 | 14,289,846 | +1.04(+2.30%) |
Feb 27, 2007 | 46.23 | 46.26 | 44.20 | 45.09 | 13,655,265 | -1.26(-2.71%) |
Feb 26, 2007 | 47.06 | 47.43 | 46.31 | 46.35 | 5,230,904 | -0.71(-1.52%) |
Feb 23, 2007 | 47.04 | 47.29 | 46.86 | 47.06 | 4,407,052 | -0.11(-0.22%) |
Feb 22, 2007 | 47.38 | 47.67 | 46.99 | 47.16 | 4,753,254 | -0.31(-0.65%) |
Feb 21, 2007 | 47.25 | 47.69 | 47.25 | 47.47 | 3,305,566 | -0.15(-0.31%) |
Feb 20, 2007 | 47.65 | 47.86 | 47.10 | 47.62 | 5,527,401 | -0.25(-0.53%) |
Feb 16, 2007 | 47.85 | 47.98 | 47.48 | 47.87 | 6,075,924 | +0.14(+0.29%) |
Feb 15, 2007 | 47.46 | 47.95 | 47.46 | 47.73 | 9,381,614 | +0.13(+0.27%) |
Feb 14, 2007 | 46.72 | 47.89 | 46.52 | 47.60 | 9,541,738 | +0.88(+1.89%) |
Feb 13, 2007 | 46.42 | 46.86 | 46.09 | 46.72 | 6,138,090 | +0.49(+1.05%) |
Feb 12, 2007 | 46.79 | 46.79 | 45.59 | 46.23 | 15,261,852 | -0.43(-0.92%) |
Feb 09, 2007 | 47.57 | 47.83 | 46.48 | 46.66 | 5,800,738 | -0.78(-1.64%) |
Feb 08, 2007 | 47.59 | 47.59 | 47.09 | 47.44 | 3,592,219 | -0.15(-0.32%) |
Feb 07, 2007 | 47.23 | 47.73 | 47.09 | 47.59 | 5,532,086 | +0.50(+1.07%) |
Feb 06, 2007 | 47.37 | 47.45 | 46.71 | 47.09 | 5,538,004 | -0.11(-0.24%) |
Feb 05, 2007 | 47.18 | 47.43 | 46.97 | 47.21 | 3,969,984 | +0.03(+0.07%) |
Feb 02, 2007 | 47.29 | 47.45 | 47.04 | 47.17 | 6,205,750 | +0.07(+0.15%) |