Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.49 | 50.67 | 50.11 | 50.15 | 2,456,205 | -0.33(-0.66%) |
Apr 27, 2007 | 50.39 | 50.64 | 50.25 | 50.48 | 1,450,789 | -0.12(-0.23%) |
Apr 26, 2007 | 50.65 | 50.85 | 50.44 | 50.59 | 3,059,839 | -0.05(-0.11%) |
Apr 25, 2007 | 50.82 | 50.89 | 50.50 | 50.65 | 2,131,575 | +0.19(+0.38%) |
Apr 24, 2007 | 50.84 | 50.86 | 50.00 | 50.46 | 2,413,944 | -0.15(-0.29%) |
Apr 23, 2007 | 51.33 | 51.36 | 50.52 | 50.61 | 2,471,999 | -0.72(-1.41%) |
Apr 20, 2007 | 51.50 | 51.53 | 50.89 | 51.33 | 3,570,675 | +0.16(+0.30%) |
Apr 19, 2007 | 50.99 | 51.43 | 50.52 | 51.17 | 3,621,796 | +0.19(+0.37%) |
Apr 18, 2007 | 50.72 | 51.34 | 50.37 | 50.99 | 5,041,709 | +0.99(+1.99%) |
Apr 17, 2007 | 49.94 | 50.14 | 49.65 | 49.99 | 2,701,944 | +0.17(+0.34%) |
Apr 16, 2007 | 49.55 | 50.24 | 49.53 | 49.82 | 3,464,230 | +0.49(+1.00%) |
Apr 13, 2007 | 47.58 | 49.50 | 47.58 | 49.33 | 4,288,977 | +1.21(+2.52%) |
Apr 12, 2007 | 48.72 | 48.72 | 47.89 | 48.12 | 3,165,757 | -0.63(-1.29%) |
Apr 11, 2007 | 49.13 | 49.13 | 48.57 | 48.75 | 2,359,565 | -0.58(-1.17%) |
Apr 10, 2007 | 49.14 | 49.45 | 49.02 | 49.32 | 4,134,706 | +0.18(+0.37%) |
Apr 09, 2007 | 49.25 | 49.57 | 48.90 | 49.14 | 2,834,345 | -0.11(-0.22%) |
Apr 05, 2007 | 48.86 | 49.33 | 48.80 | 49.25 | 2,456,353 | +0.44(+0.90%) |
Apr 04, 2007 | 48.77 | 49.12 | 48.52 | 48.81 | 4,260,014 | +0.18(+0.36%) |
Apr 03, 2007 | 48.08 | 49.08 | 48.08 | 48.63 | 4,557,176 | +0.72(+1.51%) |
Apr 02, 2007 | 48.70 | 48.70 | 47.76 | 47.91 | 4,044,715 | -0.80(-1.64%) |
Mar 30, 2007 | 48.93 | 49.02 | 48.33 | 48.70 | 3,358,553 | -0.12(-0.25%) |
Mar 29, 2007 | 48.77 | 48.90 | 48.47 | 48.83 | 2,776,567 | +0.48(+0.99%) |
Mar 28, 2007 | 49.14 | 49.14 | 48.32 | 48.35 | 2,541,025 | -0.79(-1.61%) |
Mar 27, 2007 | 48.85 | 49.14 | 48.56 | 49.14 | 4,004,818 | +0.29(+0.60%) |
Mar 26, 2007 | 48.73 | 48.86 | 48.26 | 48.85 | 2,062,107 | -0.03(-0.06%) |
Mar 23, 2007 | 48.90 | 49.20 | 48.75 | 48.87 | 1,561,319 | -0.02(-0.04%) |
Mar 22, 2007 | 49.18 | 49.27 | 48.75 | 48.89 | 3,966,091 | -0.20(-0.40%) |
Mar 21, 2007 | 48.29 | 49.28 | 48.06 | 49.09 | 3,003,277 | +0.81(+1.67%) |
Mar 20, 2007 | 48.14 | 48.46 | 47.96 | 48.28 | 2,216,525 | +0.21(+0.44%) |
Mar 19, 2007 | 47.71 | 48.22 | 47.53 | 48.08 | 2,296,944 | +0.64(+1.34%) |
Mar 16, 2007 | 47.63 | 47.95 | 47.19 | 47.44 | 3,155,002 | -0.09(-0.20%) |
Mar 15, 2007 | 46.42 | 48.45 | 46.42 | 47.53 | 2,974,429 | +0.35(+0.73%) |
Mar 14, 2007 | 47.56 | 47.66 | 46.53 | 47.19 | 4,095,243 | -0.12(-0.24%) |
Mar 13, 2007 | 48.75 | 48.56 | 47.22 | 47.30 | 4,052,252 | -1.44(-2.96%) |
Mar 12, 2007 | 48.37 | 48.80 | 48.12 | 48.75 | 2,219,924 | +0.19(+0.39%) |
Mar 09, 2007 | 48.94 | 49.03 | 48.48 | 48.56 | 1,601,956 | -0.19(-0.39%) |
Mar 08, 2007 | 48.89 | 49.23 | 48.27 | 48.75 | 2,907,195 | +0.28(+0.57%) |
Mar 07, 2007 | 49.09 | 49.13 | 48.47 | 48.47 | 2,295,434 | -0.62(-1.25%) |
Mar 06, 2007 | 49.04 | 49.24 | 48.70 | 49.08 | 4,584,809 | +0.56(+1.16%) |
Mar 05, 2007 | 48.81 | 49.12 | 48.33 | 48.52 | 4,493,193 | -1.05(-2.12%) |
Mar 02, 2007 | 49.47 | 49.99 | 49.11 | 49.57 | 12,588,979 | +0.11(+0.22%) |
Mar 01, 2007 | 49.16 | 49.81 | 48.67 | 49.46 | 2,319,976 | -0.14(-0.27%) |
Feb 28, 2007 | 50.08 | 50.15 | 49.27 | 49.60 | 3,211,154 | -0.04(-0.08%) |
Feb 27, 2007 | 50.44 | 50.86 | 49.48 | 49.64 | 3,219,725 | -1.56(-3.05%) |
Feb 26, 2007 | 51.23 | 51.35 | 51.00 | 51.20 | 2,477,766 | +0.11(+0.21%) |
Feb 23, 2007 | 51.40 | 51.40 | 50.94 | 51.09 | 2,694,556 | -0.14(-0.26%) |
Feb 22, 2007 | 51.37 | 51.57 | 50.94 | 51.23 | 1,812,379 | -0.10(-0.20%) |
Feb 21, 2007 | 51.43 | 51.53 | 51.25 | 51.33 | 1,498,223 | -0.30(-0.59%) |
Feb 20, 2007 | 51.33 | 51.71 | 50.24 | 51.63 | 1,606,242 | +0.45(+0.89%) |
Feb 16, 2007 | 51.11 | 51.34 | 50.79 | 51.18 | 8,163,316 | +0.01(+0.03%) |
Feb 15, 2007 | 51.24 | 51.43 | 51.13 | 51.17 | 1,847,252 | -0.04(-0.08%) |
Feb 14, 2007 | 51.30 | 51.47 | 51.10 | 51.21 | 2,336,518 | -0.06(-0.12%) |
Feb 13, 2007 | 50.76 | 51.27 | 50.65 | 51.27 | 3,447,675 | +0.60(+1.19%) |
Feb 12, 2007 | 50.59 | 50.70 | 50.42 | 50.67 | 1,461,612 | +0.16(+0.32%) |
Feb 09, 2007 | 50.58 | 50.89 | 50.30 | 50.50 | 1,871,782 | +0.02(+0.04%) |
Feb 08, 2007 | 50.61 | 50.61 | 50.08 | 50.48 | 1,846,809 | -0.12(-0.23%) |
Feb 07, 2007 | 50.26 | 50.71 | 50.08 | 50.60 | 1,150,229 | +0.32(+0.65%) |
Feb 06, 2007 | 50.29 | 50.56 | 50.09 | 50.27 | 1,639,046 | +0.05(+0.09%) |
Feb 05, 2007 | 50.11 | 50.33 | 49.80 | 50.23 | 1,317,207 | +0.17(+0.34%) |
Feb 02, 2007 | 50.01 | 50.13 | 49.93 | 50.06 | 1,091,712 | +0.20(+0.41%) |