Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.28 | 49.96 | 47.81 | 47.97 | 36,676 | -1.14(-2.32%) |
Apr 27, 2007 | 49.19 | 49.51 | 48.29 | 49.11 | 23,188 | -0.32(-0.65%) |
Apr 26, 2007 | 49.19 | 49.87 | 47.63 | 49.43 | 46,887 | -0.03(-0.06%) |
Apr 25, 2007 | 49.30 | 50.26 | 48.69 | 49.46 | 57,486 | +0.40(+0.82%) |
Apr 24, 2007 | 50.55 | 50.74 | 48.89 | 49.06 | 42,023 | -1.29(-2.56%) |
Apr 23, 2007 | 51.01 | 51.45 | 50.22 | 50.35 | 31,309 | -0.65(-1.27%) |
Apr 20, 2007 | 50.99 | 51.10 | 50.80 | 51.00 | 77,544 | +0.85(+1.69%) |
Apr 19, 2007 | 49.85 | 50.66 | 49.85 | 50.15 | 54,438 | -0.56(-1.10%) |
Apr 18, 2007 | 50.52 | 51.01 | 50.52 | 50.71 | 41,807 | -0.29(-0.57%) |
Apr 17, 2007 | 50.92 | 51.20 | 50.24 | 51.00 | 34,056 | -0.05(-0.10%) |
Apr 16, 2007 | 51.41 | 51.41 | 50.92 | 51.05 | 46,778 | -0.14(-0.27%) |
Apr 13, 2007 | 51.18 | 51.30 | 50.33 | 51.19 | 46,865 | +0.14(+0.27%) |
Apr 12, 2007 | 50.79 | 51.10 | 50.79 | 51.05 | 26,689 | +0.06(+0.12%) |
Apr 11, 2007 | 50.79 | 51.26 | 50.41 | 50.99 | 48,424 | +0.35(+0.69%) |
Apr 10, 2007 | 50.68 | 51.26 | 50.64 | 50.64 | 66,267 | -0.05(-0.10%) |
Apr 09, 2007 | 50.82 | 51.21 | 50.45 | 50.69 | 91,632 | -0.02(-0.04%) |
Apr 05, 2007 | 50.78 | 51.00 | 50.39 | 50.71 | 27,923 | -0.18(-0.35%) |
Apr 04, 2007 | 50.63 | 51.00 | 50.38 | 50.89 | 46,011 | +0.14(+0.28%) |
Apr 03, 2007 | 49.11 | 50.99 | 48.82 | 50.75 | 78,998 | +1.86(+3.80%) |
Apr 02, 2007 | 50.88 | 50.88 | 48.58 | 48.89 | 60,641 | -1.99(-3.91%) |
Mar 30, 2007 | 49.94 | 50.88 | 49.90 | 50.88 | 77,297 | +0.81(+1.62%) |
Mar 29, 2007 | 50.57 | 50.85 | 49.52 | 50.07 | 43,495 | -0.07(-0.14%) |
Mar 28, 2007 | 50.44 | 51.00 | 50.14 | 50.14 | 118,532 | -0.46(-0.91%) |
Mar 27, 2007 | 50.94 | 50.94 | 50.25 | 50.60 | 17,417 | -0.40(-0.78%) |
Mar 26, 2007 | 50.90 | 51.00 | 50.58 | 51.00 | 30,244 | +0.09(+0.18%) |
Mar 23, 2007 | 50.83 | 51.03 | 50.80 | 50.91 | 16,830 | -0.05(-0.10%) |
Mar 22, 2007 | 51.44 | 51.94 | 50.84 | 50.96 | 74,818 | -0.14(-0.27%) |
Mar 21, 2007 | 50.09 | 51.51 | 50.00 | 51.10 | 63,829 | +1.18(+2.36%) |
Mar 20, 2007 | 49.34 | 50.18 | 49.34 | 49.92 | 60,369 | +0.41(+0.83%) |
Mar 19, 2007 | 49.80 | 50.10 | 49.36 | 49.51 | 53,961 | +0.01(+0.02%) |
Mar 16, 2007 | 48.93 | 50.15 | 48.66 | 49.50 | 111,638 | +0.56(+1.14%) |
Mar 15, 2007 | 48.79 | 49.54 | 47.76 | 48.94 | 29,241 | +0.07(+0.14%) |
Mar 14, 2007 | 47.70 | 49.03 | 47.03 | 48.87 | 67,670 | +0.70(+1.45%) |
Mar 13, 2007 | 49.65 | 49.61 | 48.01 | 48.17 | 52,011 | -1.48(-2.98%) |
Mar 12, 2007 | 47.88 | 49.65 | 47.88 | 49.65 | 81,681 | +1.87(+3.91%) |
Mar 09, 2007 | 46.91 | 47.78 | 46.91 | 47.78 | 55,649 | +0.86(+1.83%) |
Mar 08, 2007 | 46.08 | 47.08 | 46.08 | 46.92 | 101,690 | +1.12(+2.45%) |
Mar 07, 2007 | 46.38 | 46.39 | 45.66 | 45.80 | 37,735 | -0.58(-1.25%) |
Mar 06, 2007 | 47.39 | 47.39 | 45.97 | 46.38 | 80,512 | +0.67(+1.47%) |
Mar 05, 2007 | 45.41 | 47.46 | 45.41 | 45.71 | 57,447 | -0.32(-0.70%) |
Mar 02, 2007 | 46.58 | 47.87 | 45.93 | 46.03 | 65,009 | -0.75(-1.60%) |
Mar 01, 2007 | 45.80 | 47.42 | 45.30 | 46.78 | 69,521 | +0.23(+0.49%) |
Feb 28, 2007 | 46.39 | 50.21 | 46.16 | 46.55 | 67,744 | -0.85(-1.79%) |
Feb 27, 2007 | 49.70 | 49.95 | 46.50 | 47.40 | 108,844 | -2.60(-5.20%) |
Feb 26, 2007 | 51.25 | 51.31 | 49.69 | 50.00 | 60,238 | -1.11(-2.17%) |
Feb 23, 2007 | 50.99 | 51.30 | 50.91 | 51.11 | 77,210 | +0.04(+0.08%) |
Feb 22, 2007 | 50.77 | 51.37 | 50.75 | 51.07 | 245,187 | +0.18(+0.35%) |
Feb 21, 2007 | 51.27 | 51.69 | 50.57 | 50.89 | 44,557 | -0.59(-1.15%) |
Feb 20, 2007 | 51.79 | 52.09 | 50.96 | 51.48 | 124,096 | -0.41(-0.79%) |
Feb 16, 2007 | 51.98 | 52.39 | 51.48 | 51.89 | 116,345 | +0.04(+0.08%) |
Feb 15, 2007 | 52.76 | 52.88 | 51.70 | 51.85 | 91,131 | -0.61(-1.16%) |
Feb 14, 2007 | 52.85 | 53.10 | 51.78 | 52.46 | 253,268 | -0.11(-0.21%) |
Feb 13, 2007 | 51.38 | 52.59 | 50.49 | 52.57 | 163,203 | +1.40(+2.74%) |
Feb 12, 2007 | 51.00 | 51.39 | 50.68 | 51.17 | 215,438 | +0.04(+0.08%) |
Feb 09, 2007 | 50.17 | 51.13 | 49.76 | 51.13 | 98,784 | +1.11(+2.22%) |
Feb 08, 2007 | 50.14 | 50.42 | 49.26 | 50.02 | 69,319 | +0.00(+0.00%) |
Feb 07, 2007 | 49.60 | 50.43 | 49.46 | 50.02 | 103,494 | +0.47(+0.95%) |
Feb 06, 2007 | 48.73 | 49.56 | 48.65 | 49.55 | 74,652 | +1.23(+2.55%) |
Feb 05, 2007 | 47.58 | 48.86 | 47.16 | 48.32 | 53,704 | +0.59(+1.24%) |
Feb 02, 2007 | 47.89 | 48.03 | 47.29 | 47.73 | 151,874 | +0.06(+0.13%) |