Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 57.89 | 58.07 | 56.72 | 56.80 | 53,600 | -3.28(-5.46%) |
Apr 27, 2007 | 59.68 | 60.20 | 59.41 | 60.08 | 18,300 | -1.20(-1.96%) |
Apr 26, 2007 | 60.58 | 61.97 | 60.31 | 61.28 | 11,400 | +0.98(+1.63%) |
Apr 25, 2007 | 59.80 | 60.37 | 59.68 | 60.30 | 25,700 | +0.22(+0.37%) |
Apr 24, 2007 | 59.89 | 60.25 | 59.02 | 60.08 | 22,000 | -1.99(-3.21%) |
Apr 23, 2007 | 62.25 | 62.84 | 62.00 | 62.07 | 20,300 | -0.27(-0.43%) |
Apr 20, 2007 | 61.31 | 62.34 | 61.30 | 62.34 | 54,700 | +4.04(+6.93%) |
Apr 19, 2007 | 58.05 | 58.35 | 57.95 | 58.30 | 11,800 | -0.15(-0.26%) |
Apr 18, 2007 | 58.08 | 58.75 | 57.86 | 58.45 | 21,500 | +0.69(+1.19%) |
Apr 17, 2007 | 58.40 | 59.32 | 57.35 | 57.76 | 69,800 | -1.08(-1.84%) |
Apr 16, 2007 | 58.66 | 58.84 | 58.32 | 58.84 | 40,200 | +0.46(+0.79%) |
Apr 13, 2007 | 59.09 | 59.30 | 58.37 | 58.38 | 98,700 | -1.01(-1.70%) |
Apr 12, 2007 | 58.50 | 59.93 | 58.50 | 59.39 | 77,300 | +5.58(+10.37%) |
Apr 11, 2007 | 53.49 | 54.51 | 53.49 | 53.81 | 14,700 | -0.09(-0.17%) |
Apr 10, 2007 | 54.50 | 54.70 | 53.80 | 53.90 | 18,300 | -0.31(-0.57%) |
Apr 09, 2007 | 54.90 | 54.91 | 54.21 | 54.21 | 19,000 | -0.27(-0.50%) |
Apr 05, 2007 | 53.80 | 54.66 | 53.78 | 54.48 | 22,500 | +0.70(+1.30%) |
Apr 04, 2007 | 53.84 | 54.00 | 53.50 | 53.78 | 12,400 | +0.68(+1.28%) |
Apr 03, 2007 | 52.41 | 53.25 | 52.41 | 53.10 | 12,300 | +1.26(+2.43%) |
Apr 02, 2007 | 51.72 | 51.96 | 51.50 | 51.84 | 19,900 | -0.19(-0.37%) |
Mar 30, 2007 | 52.75 | 52.75 | 51.24 | 52.03 | 16,500 | -0.62(-1.18%) |
Mar 29, 2007 | 52.35 | 52.82 | 51.61 | 52.65 | 45,400 | +1.35(+2.63%) |
Mar 28, 2007 | 51.38 | 51.59 | 50.85 | 51.30 | 30,600 | +0.00(+0.00%) |
Mar 27, 2007 | 51.69 | 51.69 | 51.24 | 51.30 | 10,200 | -0.72(-1.38%) |
Mar 26, 2007 | 51.85 | 52.31 | 51.65 | 52.02 | 22,500 | +0.20(+0.39%) |
Mar 23, 2007 | 52.11 | 52.49 | 51.51 | 51.82 | 19,300 | -0.33(-0.63%) |
Mar 22, 2007 | 51.95 | 52.68 | 51.76 | 52.15 | 23,800 | -0.85(-1.60%) |
Mar 21, 2007 | 52.00 | 53.40 | 51.48 | 53.00 | 101,500 | +3.12(+6.26%) |
Mar 20, 2007 | 49.30 | 50.00 | 49.24 | 49.88 | 8,600 | +0.19(+0.38%) |
Mar 19, 2007 | 48.67 | 49.75 | 48.67 | 49.69 | 24,400 | +1.29(+2.67%) |
Mar 16, 2007 | 48.39 | 48.50 | 48.00 | 48.40 | 8,600 | -0.34(-0.70%) |
Mar 15, 2007 | 48.54 | 48.74 | 48.49 | 48.74 | 21,000 | +1.15(+2.42%) |
Mar 14, 2007 | 47.95 | 48.00 | 47.00 | 47.59 | 36,400 | +0.09(+0.19%) |
Mar 13, 2007 | 48.72 | 48.59 | 47.25 | 47.50 | 22,900 | -1.22(-2.50%) |
Mar 12, 2007 | 48.31 | 48.83 | 48.06 | 48.72 | 14,900 | +1.25(+2.63%) |
Mar 09, 2007 | 48.00 | 48.13 | 47.47 | 47.47 | 11,500 | -0.78(-1.62%) |
Mar 08, 2007 | 48.40 | 48.69 | 48.15 | 48.25 | 26,400 | -0.10(-0.21%) |
Mar 07, 2007 | 47.60 | 48.62 | 47.56 | 48.35 | 29,800 | +0.60(+1.26%) |
Mar 06, 2007 | 45.76 | 47.79 | 46.20 | 47.75 | 34,200 | +2.88(+6.42%) |
Mar 05, 2007 | 45.33 | 45.48 | 44.55 | 44.87 | 57,900 | -2.99(-6.25%) |
Mar 02, 2007 | 48.30 | 48.45 | 47.58 | 47.86 | 20,600 | -1.29(-2.62%) |
Mar 01, 2007 | 49.50 | 49.50 | 48.48 | 49.15 | 32,800 | -1.30(-2.58%) |
Feb 28, 2007 | 50.00 | 51.37 | 48.62 | 50.45 | 39,800 | +2.34(+4.86%) |
Feb 27, 2007 | 47.52 | 51.00 | 47.50 | 48.11 | 65,500 | -4.59(-8.71%) |
Feb 26, 2007 | 52.70 | 53.00 | 52.50 | 52.70 | 39,600 | +0.70(+1.35%) |
Feb 23, 2007 | 52.30 | 52.35 | 51.75 | 52.00 | 9,100 | +0.30(+0.58%) |
Feb 22, 2007 | 52.37 | 52.37 | 51.60 | 51.70 | 18,500 | -0.71(-1.35%) |
Feb 21, 2007 | 52.05 | 52.44 | 51.75 | 52.41 | 25,400 | +1.72(+3.39%) |
Feb 20, 2007 | 50.60 | 50.70 | 50.26 | 50.69 | 19,400 | +0.12(+0.24%) |
Feb 16, 2007 | 50.71 | 51.00 | 50.33 | 50.57 | 24,900 | +0.36(+0.72%) |
Feb 15, 2007 | 50.30 | 50.49 | 50.07 | 50.21 | 28,800 | +0.44(+0.88%) |
Feb 14, 2007 | 49.20 | 49.89 | 49.20 | 49.77 | 37,460 | +0.75(+1.53%) |
Feb 13, 2007 | 48.70 | 49.40 | 48.61 | 49.02 | 10,100 | +0.27(+0.55%) |
Feb 12, 2007 | 48.98 | 48.98 | 48.25 | 48.75 | 21,100 | +0.15(+0.31%) |
Feb 09, 2007 | 49.58 | 49.60 | 48.51 | 48.60 | 17,200 | -1.30(-2.61%) |
Feb 08, 2007 | 49.24 | 50.15 | 49.12 | 49.90 | 14,400 | +0.80(+1.63%) |
Feb 07, 2007 | 49.67 | 49.67 | 49.10 | 49.10 | 9,100 | -0.57(-1.15%) |
Feb 06, 2007 | 49.08 | 49.85 | 49.02 | 49.67 | 30,200 | +1.47(+3.05%) |
Feb 05, 2007 | 48.78 | 49.50 | 48.20 | 48.20 | 74,700 | -0.72(-1.47%) |
Feb 02, 2007 | 48.80 | 49.00 | 48.50 | 48.92 | 15,700 | -0.26(-0.53%) |