Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.62 | 52.72 | 52.18 | 52.18 | 90,953 | -0.51(-0.97%) |
Apr 27, 2007 | 52.64 | 52.79 | 52.56 | 52.69 | 123,103 | -0.01(-0.02%) |
Apr 26, 2007 | 52.80 | 52.83 | 52.63 | 52.70 | 74,236 | -0.04(-0.08%) |
Apr 25, 2007 | 52.60 | 52.77 | 52.31 | 52.74 | 93,642 | +0.43(+0.82%) |
Apr 24, 2007 | 52.43 | 52.43 | 52.02 | 52.31 | 113,399 | +0.05(+0.10%) |
Apr 23, 2007 | 52.43 | 52.43 | 52.22 | 52.26 | 98,669 | -0.07(-0.13%) |
Apr 20, 2007 | 52.34 | 52.39 | 52.04 | 52.33 | 119,011 | +0.40(+0.77%) |
Apr 19, 2007 | 51.71 | 51.97 | 51.67 | 51.93 | 83,471 | +0.03(+0.05%) |
Apr 18, 2007 | 51.91 | 52.02 | 51.67 | 51.90 | 124,155 | -0.07(-0.13%) |
Apr 17, 2007 | 51.87 | 52.07 | 51.87 | 51.97 | 143,678 | +0.16(+0.31%) |
Apr 16, 2007 | 51.60 | 51.81 | 51.55 | 51.81 | 111,880 | +0.49(+0.95%) |
Apr 13, 2007 | 51.27 | 51.35 | 50.93 | 51.32 | 165,189 | +0.12(+0.23%) |
Apr 12, 2007 | 50.90 | 51.66 | 50.64 | 51.20 | 131,169 | +0.48(+0.94%) |
Apr 11, 2007 | 51.13 | 51.13 | 50.66 | 50.72 | 125,558 | -0.41(-0.80%) |
Apr 10, 2007 | 51.08 | 51.16 | 50.99 | 51.13 | 65,117 | +0.11(+0.22%) |
Apr 09, 2007 | 51.10 | 51.16 | 50.95 | 51.02 | 147,303 | +0.03(+0.07%) |
Apr 05, 2007 | 50.81 | 51.01 | 50.72 | 50.99 | 114,218 | +0.21(+0.40%) |
Apr 04, 2007 | 50.66 | 50.81 | 50.56 | 50.78 | 265,496 | +0.16(+0.32%) |
Apr 03, 2007 | 50.47 | 50.72 | 50.35 | 50.62 | 116,556 | +0.50(+1.01%) |
Apr 02, 2007 | 50.12 | 50.15 | 49.83 | 50.12 | 296,476 | +0.14(+0.27%) |
Mar 30, 2007 | 50.08 | 50.22 | 49.61 | 49.98 | 392,574 | +0.01(+0.02%) |
Mar 29, 2007 | 50.21 | 50.21 | 49.65 | 49.97 | 185,414 | +0.03(+0.05%) |
Mar 28, 2007 | 50.13 | 50.20 | 49.83 | 49.95 | 190,208 | -0.44(-0.87%) |
Mar 27, 2007 | 50.46 | 50.46 | 50.21 | 50.38 | 182,258 | -0.26(-0.51%) |
Mar 26, 2007 | 50.68 | 50.68 | 50.16 | 50.64 | 252,402 | -0.07(-0.13%) |
Mar 23, 2007 | 50.72 | 50.89 | 50.62 | 50.71 | 96,331 | -0.02(-0.03%) |
Mar 22, 2007 | 50.81 | 50.84 | 50.53 | 50.72 | 146,835 | +0.01(+0.02%) |
Mar 21, 2007 | 50.06 | 50.90 | 49.90 | 50.72 | 217,447 | +0.77(+1.54%) |
Mar 20, 2007 | 49.67 | 50.02 | 49.67 | 49.95 | 123,921 | +0.22(+0.45%) |
Mar 19, 2007 | 49.54 | 49.77 | 49.43 | 49.72 | 107,087 | +0.51(+1.04%) |
Mar 16, 2007 | 49.32 | 49.48 | 49.05 | 49.21 | 241,296 | -0.10(-0.21%) |
Mar 15, 2007 | 49.18 | 49.36 | 49.15 | 49.31 | 89,434 | +0.09(+0.17%) |
Mar 14, 2007 | 48.88 | 49.23 | 48.41 | 49.23 | 217,915 | +0.37(+0.76%) |
Mar 13, 2007 | 49.77 | 49.72 | 48.85 | 48.85 | 120,882 | -0.91(-1.83%) |
Mar 12, 2007 | 49.55 | 49.91 | 49.53 | 49.77 | 166,592 | +0.10(+0.21%) |
Mar 09, 2007 | 49.89 | 49.91 | 49.41 | 49.66 | 242,231 | +0.09(+0.17%) |
Mar 08, 2007 | 49.71 | 49.82 | 49.46 | 49.58 | 131,754 | +0.31(+0.63%) |
Mar 07, 2007 | 49.31 | 49.55 | 49.20 | 49.27 | 245,622 | -0.13(-0.26%) |
Mar 06, 2007 | 49.05 | 49.45 | 48.94 | 49.40 | 236,152 | +0.68(+1.40%) |
Mar 05, 2007 | 48.77 | 49.23 | 48.33 | 48.71 | 176,529 | -0.47(-0.96%) |
Mar 02, 2007 | 49.39 | 49.61 | 49.07 | 49.18 | 124,739 | -0.54(-1.08%) |
Mar 01, 2007 | 49.02 | 49.87 | 48.33 | 49.72 | 3,802,252 | -0.10(-0.21%) |
Feb 28, 2007 | 49.83 | 50.16 | 49.43 | 49.83 | 302,672 | +0.21(+0.43%) |
Feb 27, 2007 | 50.60 | 50.80 | 48.76 | 49.61 | 379,597 | -1.72(-3.35%) |
Feb 26, 2007 | 51.63 | 51.71 | 50.96 | 51.33 | 363,960 | -0.21(-0.40%) |
Feb 23, 2007 | 51.67 | 51.67 | 51.40 | 51.54 | 154,902 | -0.16(-0.31%) |
Feb 22, 2007 | 51.78 | 51.79 | 51.41 | 51.70 | 234,632 | +0.05(+0.10%) |
Feb 21, 2007 | 51.54 | 51.68 | 51.44 | 51.65 | 233,229 | -0.02(-0.03%) |
Feb 20, 2007 | 51.49 | 51.68 | 51.19 | 51.66 | 127,195 | +0.21(+0.42%) |
Feb 16, 2007 | 51.41 | 51.49 | 51.26 | 51.45 | 157,941 | -0.09(-0.17%) |
Feb 15, 2007 | 51.40 | 52.18 | 51.35 | 51.54 | 106,385 | +0.16(+0.32%) |
Feb 14, 2007 | 51.08 | 51.43 | 50.97 | 51.37 | 196,738 | +0.50(+0.99%) |
Feb 13, 2007 | 50.76 | 50.88 | 50.66 | 50.87 | 102,441 | +0.27(+0.52%) |
Feb 12, 2007 | 50.94 | 50.94 | 50.47 | 50.60 | 172,334 | -0.23(-0.45%) |
Feb 09, 2007 | 51.33 | 51.43 | 50.66 | 50.84 | 151,394 | -0.38(-0.75%) |
Feb 08, 2007 | 51.25 | 51.31 | 51.07 | 51.22 | 112,815 | -0.02(-0.03%) |
Feb 07, 2007 | 51.29 | 51.37 | 51.07 | 51.24 | 133,040 | +0.18(+0.35%) |
Feb 06, 2007 | 51.13 | 51.13 | 50.81 | 51.06 | 116,907 | -0.02(-0.03%) |
Feb 05, 2007 | 51.10 | 51.11 | 50.94 | 51.07 | 96,331 | -0.09(-0.17%) |
Feb 02, 2007 | 51.11 | 51.18 | 51.01 | 51.16 | 77,041 | +0.13(+0.25%) |