Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.38 | 50.42 | 49.48 | 49.51 | 1,487,359 | -1.01(-2.00%) |
Apr 27, 2007 | 50.45 | 50.58 | 49.64 | 50.52 | 1,610,917 | +0.08(+0.15%) |
Apr 26, 2007 | 51.13 | 51.13 | 49.87 | 50.44 | 2,210,102 | -0.16(-0.32%) |
Apr 25, 2007 | 49.18 | 50.61 | 49.18 | 50.60 | 2,994,204 | +2.17(+4.49%) |
Apr 24, 2007 | 48.61 | 48.77 | 47.94 | 48.43 | 1,657,016 | -0.22(-0.45%) |
Apr 23, 2007 | 48.59 | 48.92 | 48.57 | 48.65 | 1,365,601 | +0.08(+0.17%) |
Apr 20, 2007 | 49.02 | 49.02 | 48.29 | 48.56 | 2,278,166 | +0.26(+0.54%) |
Apr 19, 2007 | 48.09 | 48.44 | 47.89 | 48.31 | 1,546,725 | +0.00(+0.00%) |
Apr 18, 2007 | 48.39 | 48.52 | 48.12 | 48.31 | 1,469,899 | -0.08(-0.17%) |
Apr 17, 2007 | 48.20 | 48.58 | 47.89 | 48.39 | 1,572,188 | +0.18(+0.38%) |
Apr 16, 2007 | 47.82 | 48.26 | 47.78 | 48.21 | 1,385,843 | +0.52(+1.09%) |
Apr 13, 2007 | 47.81 | 48.03 | 47.57 | 47.69 | 1,028,109 | -0.12(-0.26%) |
Apr 12, 2007 | 47.64 | 47.89 | 47.44 | 47.81 | 1,529,864 | +0.11(+0.23%) |
Apr 11, 2007 | 48.60 | 48.67 | 47.61 | 47.70 | 1,675,847 | -0.81(-1.67%) |
Apr 10, 2007 | 48.78 | 48.78 | 48.40 | 48.51 | 1,414,505 | -0.19(-0.39%) |
Apr 09, 2007 | 48.47 | 48.83 | 48.25 | 48.70 | 1,462,637 | +0.51(+1.06%) |
Apr 05, 2007 | 47.80 | 48.20 | 47.71 | 48.19 | 1,447,649 | +0.45(+0.95%) |
Apr 04, 2007 | 47.94 | 48.14 | 47.73 | 47.74 | 1,165,041 | -0.18(-0.38%) |
Apr 03, 2007 | 48.01 | 48.20 | 47.70 | 47.92 | 1,273,510 | +0.06(+0.14%) |
Apr 02, 2007 | 48.03 | 48.12 | 47.56 | 47.85 | 1,568,170 | -0.01(-0.03%) |
Mar 30, 2007 | 47.63 | 48.20 | 47.12 | 47.87 | 1,626,268 | +0.14(+0.28%) |
Mar 29, 2007 | 47.80 | 48.05 | 47.18 | 47.73 | 1,915,257 | -0.16(-0.32%) |
Mar 28, 2007 | 48.52 | 48.52 | 47.68 | 47.89 | 1,600,155 | -0.72(-1.48%) |
Mar 27, 2007 | 48.97 | 49.08 | 48.41 | 48.60 | 1,167,359 | -0.65(-1.33%) |
Mar 26, 2007 | 49.00 | 49.29 | 48.15 | 49.26 | 1,511,772 | +0.35(+0.71%) |
Mar 23, 2007 | 48.66 | 49.01 | 48.60 | 48.91 | 1,213,559 | +0.08(+0.17%) |
Mar 22, 2007 | 49.46 | 49.46 | 48.54 | 48.82 | 1,058,735 | -0.04(-0.08%) |
Mar 21, 2007 | 48.17 | 48.88 | 47.97 | 48.86 | 1,443,543 | +0.56(+1.17%) |
Mar 20, 2007 | 48.27 | 48.68 | 47.89 | 48.30 | 1,332,999 | +0.25(+0.51%) |
Mar 19, 2007 | 47.47 | 48.09 | 47.47 | 48.05 | 1,116,369 | +0.74(+1.57%) |
Mar 16, 2007 | 47.61 | 47.72 | 47.08 | 47.31 | 1,866,229 | -0.11(-0.23%) |
Mar 15, 2007 | 47.13 | 47.70 | 47.05 | 47.42 | 1,170,248 | +0.28(+0.60%) |
Mar 14, 2007 | 47.22 | 47.58 | 46.02 | 47.13 | 2,865,119 | -0.15(-0.31%) |
Mar 13, 2007 | 48.41 | 48.36 | 47.23 | 47.28 | 1,784,602 | -1.13(-2.33%) |
Mar 12, 2007 | 48.26 | 48.57 | 48.22 | 48.41 | 1,633,856 | +0.01(+0.01%) |
Mar 09, 2007 | 48.52 | 48.74 | 48.18 | 48.40 | 1,462,328 | +0.23(+0.47%) |
Mar 08, 2007 | 47.87 | 48.45 | 47.74 | 48.18 | 1,864,684 | +0.55(+1.16%) |
Mar 07, 2007 | 47.60 | 48.12 | 47.59 | 47.63 | 1,664,896 | -0.21(-0.45%) |
Mar 06, 2007 | 47.39 | 48.01 | 47.23 | 47.84 | 1,526,598 | +0.69(+1.47%) |
Mar 05, 2007 | 46.89 | 47.90 | 46.79 | 47.15 | 2,062,154 | -0.04(-0.08%) |
Mar 02, 2007 | 47.51 | 47.90 | 47.12 | 47.19 | 1,821,729 | -0.61(-1.29%) |
Mar 01, 2007 | 47.95 | 48.33 | 47.08 | 47.80 | 2,095,783 | -0.61(-1.27%) |
Feb 28, 2007 | 48.28 | 48.73 | 47.94 | 48.42 | 2,536,514 | +0.24(+0.50%) |
Feb 27, 2007 | 50.29 | 50.29 | 47.47 | 48.18 | 3,204,791 | -2.54(-5.01%) |
Feb 26, 2007 | 50.27 | 50.89 | 50.27 | 50.72 | 2,124,419 | +0.45(+0.90%) |
Feb 23, 2007 | 50.38 | 50.48 | 49.94 | 50.27 | 2,339,199 | +0.99(+2.01%) |
Feb 22, 2007 | 49.94 | 50.12 | 49.12 | 49.28 | 1,786,963 | -0.67(-1.35%) |
Feb 21, 2007 | 50.00 | 50.12 | 49.76 | 49.95 | 1,045,447 | -0.23(-0.46%) |
Feb 20, 2007 | 49.63 | 50.49 | 49.63 | 50.18 | 2,234,747 | +0.56(+1.13%) |
Feb 16, 2007 | 49.36 | 49.67 | 49.16 | 49.62 | 1,324,809 | +0.10(+0.20%) |
Feb 15, 2007 | 49.61 | 49.71 | 49.33 | 49.52 | 908,237 | -0.16(-0.31%) |
Feb 14, 2007 | 49.41 | 49.81 | 49.32 | 49.68 | 1,191,967 | +0.31(+0.63%) |
Feb 13, 2007 | 48.88 | 49.43 | 48.87 | 49.37 | 1,362,187 | +0.63(+1.30%) |
Feb 12, 2007 | 48.60 | 49.06 | 48.55 | 48.73 | 1,297,613 | +0.19(+0.39%) |
Feb 09, 2007 | 48.58 | 49.06 | 48.46 | 48.55 | 1,048,846 | -0.03(-0.07%) |
Feb 08, 2007 | 48.48 | 48.70 | 48.36 | 48.58 | 860,183 | -0.03(-0.05%) |
Feb 07, 2007 | 48.54 | 48.78 | 48.46 | 48.60 | 758,667 | +0.10(+0.20%) |
Feb 06, 2007 | 48.67 | 48.90 | 48.48 | 48.51 | 1,464,336 | -0.02(-0.04%) |
Feb 05, 2007 | 48.33 | 48.79 | 48.33 | 48.53 | 1,701,053 | +0.01(+0.01%) |
Feb 02, 2007 | 48.35 | 48.63 | 48.14 | 48.52 | 1,493,076 | +0.17(+0.35%) |