Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.84 | 51.84 | 50.62 | 50.67 | 4,234,664 | -1.13(-2.17%) |
Apr 27, 2007 | 51.39 | 51.89 | 50.95 | 51.80 | 2,603,727 | +0.28(+0.55%) |
Apr 26, 2007 | 51.62 | 51.94 | 51.23 | 51.52 | 3,012,359 | -0.10(-0.20%) |
Apr 25, 2007 | 50.98 | 51.64 | 50.89 | 51.62 | 3,647,665 | +0.99(+1.95%) |
Apr 24, 2007 | 50.68 | 51.01 | 50.21 | 50.63 | 3,049,315 | -0.05(-0.10%) |
Apr 23, 2007 | 50.78 | 51.20 | 50.38 | 50.68 | 2,113,240 | -0.19(-0.37%) |
Apr 20, 2007 | 50.58 | 50.91 | 50.05 | 50.87 | 3,276,976 | +0.88(+1.75%) |
Apr 19, 2007 | 49.82 | 50.24 | 49.39 | 49.99 | 2,440,122 | -0.09(-0.19%) |
Apr 18, 2007 | 50.38 | 50.51 | 49.93 | 50.09 | 2,189,211 | -0.39(-0.77%) |
Apr 17, 2007 | 50.55 | 50.85 | 50.24 | 50.48 | 2,145,919 | -0.09(-0.17%) |
Apr 16, 2007 | 50.34 | 50.85 | 50.05 | 50.56 | 2,175,405 | +0.41(+0.82%) |
Apr 13, 2007 | 49.97 | 50.30 | 49.53 | 50.15 | 2,370,513 | +0.18(+0.36%) |
Apr 12, 2007 | 49.22 | 50.05 | 48.90 | 49.97 | 2,844,656 | +0.85(+1.73%) |
Apr 11, 2007 | 49.45 | 49.69 | 48.75 | 49.12 | 4,665,239 | -0.31(-0.63%) |
Apr 10, 2007 | 50.07 | 50.25 | 49.36 | 49.43 | 2,978,724 | -0.64(-1.29%) |
Apr 09, 2007 | 49.75 | 50.12 | 49.44 | 50.07 | 3,335,691 | +0.64(+1.29%) |
Apr 05, 2007 | 50.08 | 50.08 | 48.79 | 49.44 | 5,449,048 | -0.21(-0.42%) |
Apr 04, 2007 | 48.96 | 51.25 | 48.85 | 49.64 | 11,893,452 | +1.54(+3.20%) |
Apr 03, 2007 | 47.42 | 48.10 | 46.87 | 48.10 | 3,707,979 | +0.85(+1.80%) |
Apr 02, 2007 | 47.25 | 47.49 | 46.68 | 47.25 | 2,401,988 | +0.04(+0.09%) |
Mar 30, 2007 | 47.85 | 48.02 | 46.34 | 47.21 | 3,311,244 | +0.08(+0.16%) |
Mar 29, 2007 | 46.76 | 47.46 | 46.66 | 47.13 | 3,727,569 | +0.51(+1.09%) |
Mar 28, 2007 | 46.13 | 47.10 | 45.96 | 46.63 | 2,600,661 | -0.15(-0.31%) |
Mar 27, 2007 | 47.49 | 47.68 | 46.58 | 46.77 | 5,259,179 | -1.00(-2.09%) |
Mar 26, 2007 | 47.37 | 47.79 | 46.96 | 47.77 | 4,677,143 | +0.67(+1.42%) |
Mar 23, 2007 | 46.74 | 47.17 | 46.46 | 47.10 | 2,096,288 | +0.27(+0.59%) |
Mar 22, 2007 | 47.35 | 47.55 | 46.59 | 46.82 | 2,253,983 | -0.42(-0.89%) |
Mar 21, 2007 | 45.88 | 47.25 | 45.54 | 47.25 | 2,970,340 | +1.49(+3.27%) |
Mar 20, 2007 | 45.67 | 46.08 | 45.45 | 45.75 | 2,389,488 | +0.03(+0.08%) |
Mar 19, 2007 | 44.67 | 45.82 | 44.54 | 45.72 | 3,026,848 | +1.43(+3.24%) |
Mar 16, 2007 | 45.52 | 45.61 | 44.22 | 44.28 | 5,614,238 | -1.05(-2.31%) |
Mar 15, 2007 | 45.24 | 45.79 | 44.87 | 45.33 | 2,580,871 | -0.12(-0.26%) |
Mar 14, 2007 | 45.18 | 45.63 | 44.23 | 45.45 | 3,113,925 | +0.37(+0.82%) |
Mar 13, 2007 | 46.95 | 46.84 | 44.90 | 45.08 | 3,323,351 | -1.87(-3.99%) |
Mar 12, 2007 | 46.21 | 47.09 | 46.14 | 46.95 | 1,637,461 | +0.54(+1.17%) |
Mar 09, 2007 | 46.70 | 47.01 | 46.05 | 46.41 | 2,262,482 | +0.02(+0.04%) |
Mar 08, 2007 | 45.97 | 46.77 | 45.83 | 46.40 | 3,097,278 | +0.88(+1.92%) |
Mar 07, 2007 | 44.88 | 46.25 | 44.78 | 45.52 | 4,631,831 | +0.28(+0.63%) |
Mar 06, 2007 | 45.02 | 45.39 | 44.45 | 45.24 | 4,037,078 | +1.60(+3.66%) |
Mar 05, 2007 | 43.45 | 44.53 | 42.96 | 43.64 | 3,372,361 | -0.10(-0.24%) |
Mar 02, 2007 | 44.73 | 44.83 | 43.59 | 43.74 | 3,671,658 | -1.25(-2.77%) |
Mar 01, 2007 | 44.14 | 45.60 | 43.51 | 44.99 | 4,335,677 | -0.29(-0.64%) |
Feb 28, 2007 | 44.93 | 45.71 | 44.19 | 45.28 | 4,896,553 | +0.22(+0.50%) |
Feb 27, 2007 | 46.01 | 46.39 | 43.84 | 45.06 | 5,578,616 | -2.01(-4.27%) |
Feb 26, 2007 | 48.07 | 48.18 | 46.89 | 47.07 | 3,009,122 | -0.82(-1.70%) |
Feb 23, 2007 | 48.58 | 48.62 | 47.78 | 47.88 | 2,312,656 | -0.64(-1.31%) |
Feb 22, 2007 | 48.53 | 49.03 | 48.10 | 48.52 | 2,957,582 | +0.18(+0.37%) |
Feb 21, 2007 | 47.86 | 48.50 | 47.38 | 48.34 | 2,280,875 | +0.44(+0.91%) |
Feb 20, 2007 | 47.92 | 47.99 | 47.06 | 47.90 | 1,941,182 | +0.10(+0.20%) |
Feb 16, 2007 | 47.49 | 47.80 | 47.26 | 47.80 | 2,307,184 | +0.03(+0.07%) |
Feb 15, 2007 | 48.02 | 48.46 | 47.54 | 47.77 | 3,229,173 | -0.12(-0.25%) |
Feb 14, 2007 | 47.14 | 48.11 | 46.97 | 47.89 | 4,785,711 | +1.12(+2.39%) |
Feb 13, 2007 | 46.34 | 47.03 | 46.25 | 46.77 | 3,020,225 | +0.59(+1.28%) |
Feb 12, 2007 | 46.66 | 47.03 | 45.97 | 46.18 | 1,820,376 | -0.40(-0.85%) |
Feb 09, 2007 | 46.86 | 47.25 | 46.39 | 46.58 | 1,845,957 | +0.00(+0.00%) |
Feb 08, 2007 | 47.04 | 47.25 | 46.30 | 46.58 | 2,737,678 | -0.34(-0.73%) |
Feb 07, 2007 | 46.91 | 47.25 | 46.72 | 46.92 | 3,032,086 | +0.01(+0.02%) |
Feb 06, 2007 | 47.13 | 47.20 | 46.52 | 46.91 | 2,561,779 | +0.27(+0.57%) |
Feb 05, 2007 | 47.50 | 47.58 | 46.42 | 46.64 | 2,793,207 | -1.07(-2.25%) |
Feb 02, 2007 | 47.31 | 48.10 | 46.82 | 47.72 | 3,451,405 | +0.61(+1.29%) |