Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.01 | 52.17 | 51.14 | 51.22 | 590,285 | -0.70(-1.35%) |
Apr 27, 2007 | 51.66 | 52.24 | 51.30 | 51.92 | 829,599 | +0.39(+0.76%) |
Apr 26, 2007 | 51.34 | 51.72 | 50.88 | 51.53 | 336,678 | +0.04(+0.08%) |
Apr 25, 2007 | 51.74 | 51.86 | 51.03 | 51.49 | 1,112,591 | -0.10(-0.19%) |
Apr 24, 2007 | 51.49 | 51.92 | 51.19 | 51.59 | 308,884 | +0.09(+0.17%) |
Apr 23, 2007 | 51.84 | 52.10 | 51.46 | 51.50 | 289,812 | -0.44(-0.85%) |
Apr 20, 2007 | 52.16 | 52.16 | 51.62 | 51.94 | 486,786 | +0.13(+0.25%) |
Apr 19, 2007 | 51.17 | 52.13 | 50.68 | 51.81 | 737,124 | +0.42(+0.82%) |
Apr 18, 2007 | 51.38 | 52.32 | 49.71 | 51.39 | 1,904,425 | +2.39(+4.88%) |
Apr 17, 2007 | 49.04 | 49.18 | 48.63 | 49.00 | 299,158 | -0.09(-0.18%) |
Apr 16, 2007 | 48.20 | 49.10 | 48.17 | 49.09 | 224,922 | +0.98(+2.04%) |
Apr 13, 2007 | 47.75 | 48.14 | 47.54 | 48.11 | 466,858 | +0.29(+0.61%) |
Apr 12, 2007 | 47.63 | 47.90 | 47.43 | 47.82 | 258,292 | +0.09(+0.19%) |
Apr 11, 2007 | 48.15 | 48.15 | 47.50 | 47.73 | 303,951 | -0.32(-0.67%) |
Apr 10, 2007 | 48.00 | 48.27 | 47.85 | 48.05 | 238,442 | -0.03(-0.06%) |
Apr 09, 2007 | 48.28 | 48.37 | 47.75 | 48.08 | 235,884 | +0.13(+0.27%) |
Apr 05, 2007 | 47.92 | 48.04 | 47.69 | 47.95 | 206,134 | -0.03(-0.06%) |
Apr 04, 2007 | 48.65 | 48.67 | 47.94 | 47.98 | 391,254 | -0.78(-1.60%) |
Apr 03, 2007 | 48.21 | 48.91 | 48.21 | 48.76 | 419,082 | +0.61(+1.27%) |
Apr 02, 2007 | 48.49 | 48.74 | 47.82 | 48.15 | 359,762 | -0.44(-0.91%) |
Mar 30, 2007 | 48.70 | 49.04 | 48.38 | 48.59 | 573,747 | -0.14(-0.29%) |
Mar 29, 2007 | 48.74 | 48.98 | 48.56 | 48.73 | 415,183 | +0.16(+0.33%) |
Mar 28, 2007 | 48.55 | 48.73 | 48.13 | 48.57 | 624,888 | -0.04(-0.08%) |
Mar 27, 2007 | 48.55 | 48.79 | 48.52 | 48.61 | 428,393 | -0.28(-0.57%) |
Mar 26, 2007 | 48.99 | 48.99 | 48.02 | 48.89 | 449,214 | +0.50(+1.03%) |
Mar 23, 2007 | 48.19 | 48.53 | 48.16 | 48.39 | 172,022 | +0.14(+0.29%) |
Mar 22, 2007 | 48.27 | 48.32 | 47.90 | 48.25 | 439,332 | +0.10(+0.21%) |
Mar 21, 2007 | 47.43 | 48.30 | 47.23 | 48.15 | 389,699 | +0.79(+1.67%) |
Mar 20, 2007 | 46.98 | 47.39 | 46.78 | 47.36 | 277,578 | +0.33(+0.70%) |
Mar 19, 2007 | 46.77 | 47.32 | 46.77 | 47.03 | 219,381 | +0.40(+0.86%) |
Mar 16, 2007 | 46.77 | 47.00 | 46.38 | 46.63 | 551,097 | -0.15(-0.32%) |
Mar 15, 2007 | 46.65 | 47.15 | 46.41 | 46.78 | 311,522 | +0.09(+0.19%) |
Mar 14, 2007 | 46.54 | 46.90 | 46.05 | 46.69 | 573,180 | +0.08(+0.17%) |
Mar 13, 2007 | 47.66 | 47.41 | 46.25 | 46.61 | 572,662 | -1.05(-2.20%) |
Mar 12, 2007 | 47.51 | 47.76 | 47.46 | 47.66 | 153,710 | +0.05(+0.11%) |
Mar 09, 2007 | 47.54 | 47.86 | 47.17 | 47.61 | 261,863 | +0.20(+0.42%) |
Mar 08, 2007 | 47.35 | 47.84 | 47.17 | 47.41 | 170,957 | +0.26(+0.55%) |
Mar 07, 2007 | 47.39 | 47.61 | 47.11 | 47.15 | 276,075 | -0.14(-0.30%) |
Mar 06, 2007 | 46.83 | 47.58 | 46.65 | 47.29 | 269,751 | +0.59(+1.26%) |
Mar 05, 2007 | 47.35 | 47.75 | 46.68 | 46.70 | 400,298 | -0.86(-1.81%) |
Mar 02, 2007 | 47.93 | 48.21 | 47.44 | 47.56 | 404,630 | -0.51(-1.06%) |
Mar 01, 2007 | 48.00 | 48.81 | 47.46 | 48.07 | 367,753 | -0.23(-0.48%) |
Feb 28, 2007 | 48.11 | 48.85 | 48.11 | 48.30 | 433,612 | +0.16(+0.33%) |
Feb 27, 2007 | 48.96 | 49.21 | 48.08 | 48.14 | 362,516 | -1.22(-2.47%) |
Feb 26, 2007 | 49.83 | 50.05 | 49.07 | 49.36 | 384,002 | -0.46(-0.92%) |
Feb 23, 2007 | 50.07 | 50.07 | 49.42 | 49.82 | 257,481 | -0.18(-0.36%) |
Feb 22, 2007 | 50.04 | 50.14 | 49.55 | 50.00 | 343,958 | -0.12(-0.24%) |
Feb 21, 2007 | 50.25 | 50.33 | 49.80 | 50.12 | 140,624 | -0.23(-0.46%) |
Feb 20, 2007 | 50.22 | 50.59 | 49.89 | 50.35 | 276,827 | -0.04(-0.08%) |
Feb 16, 2007 | 49.51 | 50.54 | 49.50 | 50.39 | 964,116 | +0.88(+1.78%) |
Feb 15, 2007 | 49.02 | 49.76 | 48.55 | 49.51 | 594,187 | +0.57(+1.16%) |
Feb 14, 2007 | 48.83 | 49.42 | 48.76 | 48.94 | 352,506 | +0.20(+0.41%) |
Feb 13, 2007 | 48.26 | 48.90 | 48.25 | 48.74 | 570,417 | +0.65(+1.35%) |
Feb 12, 2007 | 48.14 | 48.45 | 48.00 | 48.09 | 212,972 | -0.08(-0.17%) |
Feb 09, 2007 | 48.41 | 48.74 | 48.04 | 48.17 | 463,147 | -0.32(-0.66%) |
Feb 08, 2007 | 48.29 | 48.59 | 48.11 | 48.49 | 426,939 | +0.05(+0.10%) |
Feb 07, 2007 | 48.20 | 48.50 | 48.02 | 48.44 | 216,593 | +0.37(+0.77%) |
Feb 06, 2007 | 48.08 | 48.24 | 47.92 | 48.07 | 319,931 | +0.08(+0.17%) |
Feb 05, 2007 | 47.56 | 48.18 | 47.51 | 47.99 | 503,617 | +0.59(+1.24%) |
Feb 02, 2007 | 46.78 | 47.63 | 46.78 | 47.40 | 362,870 | +0.56(+1.20%) |