Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.12 | 51.56 | 51.00 | 51.01 | 395,213 | -0.21(-0.41%) |
Apr 27, 2007 | 51.30 | 51.63 | 50.93 | 51.22 | 559,723 | -0.69(-1.33%) |
Apr 26, 2007 | 51.92 | 52.10 | 51.80 | 51.91 | 1,005,205 | -0.98(-1.85%) |
Apr 25, 2007 | 51.90 | 53.03 | 51.81 | 52.89 | 1,513,144 | +0.69(+1.32%) |
Apr 24, 2007 | 52.54 | 52.56 | 52.11 | 52.20 | 815,519 | -0.26(-0.49%) |
Apr 23, 2007 | 52.20 | 52.48 | 52.03 | 52.46 | 895,390 | +0.10(+0.18%) |
Apr 20, 2007 | 52.45 | 52.54 | 52.10 | 52.36 | 642,100 | +0.27(+0.51%) |
Apr 19, 2007 | 52.01 | 52.50 | 51.91 | 52.09 | 545,210 | -0.79(-1.49%) |
Apr 18, 2007 | 52.87 | 53.01 | 52.69 | 52.88 | 867,618 | +0.01(+0.02%) |
Apr 17, 2007 | 52.73 | 52.93 | 52.59 | 52.87 | 462,312 | -0.25(-0.47%) |
Apr 16, 2007 | 52.44 | 53.20 | 52.44 | 53.12 | 1,099,191 | +0.49(+0.93%) |
Apr 13, 2007 | 52.58 | 52.63 | 52.13 | 52.63 | 950,830 | +0.39(+0.75%) |
Apr 12, 2007 | 50.95 | 52.49 | 50.81 | 52.24 | 1,860,524 | +1.13(+2.21%) |
Apr 11, 2007 | 51.55 | 51.61 | 50.89 | 51.11 | 667,366 | -0.62(-1.20%) |
Apr 10, 2007 | 51.47 | 51.89 | 51.41 | 51.73 | 921,074 | +0.73(+1.43%) |
Apr 09, 2007 | 51.36 | 51.49 | 50.90 | 51.00 | 1,350,707 | +1.08(+2.17%) |
Apr 05, 2007 | 49.81 | 50.04 | 49.72 | 49.92 | 671,020 | +0.33(+0.66%) |
Apr 04, 2007 | 49.61 | 49.63 | 49.34 | 49.59 | 603,052 | +0.66(+1.35%) |
Apr 03, 2007 | 48.70 | 49.09 | 48.45 | 48.93 | 974,843 | +1.19(+2.49%) |
Apr 02, 2007 | 48.15 | 48.19 | 47.67 | 47.75 | 1,239,409 | -0.61(-1.27%) |
Mar 30, 2007 | 48.59 | 48.92 | 48.27 | 48.36 | 951,143 | -0.57(-1.17%) |
Mar 29, 2007 | 48.89 | 49.13 | 48.54 | 48.93 | 854,533 | -0.12(-0.25%) |
Mar 28, 2007 | 49.62 | 49.71 | 48.97 | 49.06 | 1,056,385 | -1.08(-2.16%) |
Mar 27, 2007 | 50.27 | 50.27 | 49.62 | 50.14 | 668,201 | -0.13(-0.27%) |
Mar 26, 2007 | 50.90 | 50.90 | 50.00 | 50.27 | 1,548,975 | -0.57(-1.13%) |
Mar 23, 2007 | 50.97 | 50.99 | 50.57 | 50.85 | 509,503 | +0.25(+0.49%) |
Mar 22, 2007 | 49.81 | 50.75 | 49.81 | 50.60 | 663,294 | +0.06(+0.11%) |
Mar 21, 2007 | 49.52 | 50.72 | 49.13 | 50.54 | 1,363,997 | +0.91(+1.83%) |
Mar 20, 2007 | 49.37 | 50.05 | 49.37 | 49.63 | 691,315 | -0.48(-0.96%) |
Mar 19, 2007 | 50.10 | 50.32 | 49.63 | 50.11 | 1,162,775 | +0.99(+2.01%) |
Mar 16, 2007 | 49.05 | 49.46 | 48.92 | 49.13 | 1,224,688 | +0.19(+0.39%) |
Mar 15, 2007 | 48.42 | 49.11 | 48.38 | 48.93 | 874,404 | +0.51(+1.05%) |
Mar 14, 2007 | 48.23 | 48.83 | 47.54 | 48.43 | 1,331,600 | -0.68(-1.38%) |
Mar 13, 2007 | 50.65 | 49.95 | 49.10 | 49.11 | 820,948 | -1.54(-3.04%) |
Mar 12, 2007 | 50.57 | 50.77 | 50.40 | 50.65 | 977,558 | +0.37(+0.74%) |
Mar 09, 2007 | 50.06 | 50.35 | 49.49 | 50.27 | 1,882,553 | +1.06(+2.16%) |
Mar 08, 2007 | 49.07 | 49.46 | 49.07 | 49.21 | 939,032 | +1.23(+2.55%) |
Mar 07, 2007 | 47.86 | 48.33 | 47.81 | 47.99 | 622,680 | -0.53(-1.09%) |
Mar 06, 2007 | 48.61 | 48.83 | 47.98 | 48.51 | 1,118,089 | +1.58(+3.37%) |
Mar 05, 2007 | 47.00 | 47.54 | 46.74 | 46.93 | 1,382,864 | -0.41(-0.87%) |
Mar 02, 2007 | 46.96 | 48.28 | 46.24 | 47.34 | 3,382,771 | -2.34(-4.70%) |
Mar 01, 2007 | 49.42 | 49.83 | 47.94 | 49.68 | 2,710,582 | +0.13(+0.27%) |
Feb 28, 2007 | 49.61 | 49.99 | 48.98 | 49.55 | 1,628,637 | +0.03(+0.06%) |
Feb 27, 2007 | 50.95 | 51.09 | 48.95 | 49.52 | 3,031,652 | -1.15(-2.27%) |
Feb 26, 2007 | 50.75 | 50.75 | 50.27 | 50.67 | 1,145,798 | +0.60(+1.21%) |
Feb 23, 2007 | 50.62 | 50.76 | 49.84 | 50.06 | 2,321,896 | -0.19(-0.38%) |
Feb 22, 2007 | 50.48 | 50.55 | 50.09 | 50.26 | 1,053,670 | -0.42(-0.83%) |
Feb 21, 2007 | 50.33 | 51.01 | 50.28 | 50.68 | 1,506,586 | +0.36(+0.72%) |
Feb 20, 2007 | 49.81 | 50.36 | 49.78 | 50.31 | 1,289,733 | -0.03(-0.06%) |
Feb 16, 2007 | 49.86 | 50.50 | 49.86 | 50.34 | 1,568,290 | +0.74(+1.49%) |
Feb 15, 2007 | 49.33 | 49.69 | 48.52 | 49.60 | 1,813,645 | -0.19(-0.38%) |
Feb 14, 2007 | 49.28 | 49.84 | 49.23 | 49.80 | 1,711,846 | +2.18(+4.59%) |
Feb 13, 2007 | 47.32 | 47.70 | 47.32 | 47.61 | 834,101 | +0.83(+1.78%) |
Feb 12, 2007 | 47.01 | 47.08 | 46.46 | 46.78 | 674,014 | -0.25(-0.53%) |
Feb 09, 2007 | 47.14 | 47.41 | 46.76 | 47.03 | 909,798 | +0.70(+1.51%) |
Feb 08, 2007 | 46.16 | 46.44 | 46.10 | 46.33 | 1,442,689 | -0.36(-0.78%) |
Feb 07, 2007 | 46.64 | 46.75 | 46.41 | 46.69 | 1,291,821 | -0.06(-0.12%) |
Feb 06, 2007 | 46.45 | 46.85 | 46.39 | 46.75 | 1,525,170 | +1.13(+2.48%) |
Feb 05, 2007 | 45.50 | 45.71 | 45.32 | 45.62 | 786,076 | +0.02(+0.04%) |
Feb 02, 2007 | 45.70 | 45.83 | 45.45 | 45.60 | 685,846 | +0.12(+0.27%) |