Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.04 | 53.24 | 51.30 | 51.46 | 889,104 | -1.44(-2.72%) |
Apr 27, 2007 | 53.25 | 53.33 | 52.30 | 52.90 | 1,250,013 | +0.46(+0.88%) |
Apr 26, 2007 | 52.44 | 52.71 | 51.97 | 52.44 | 518,302 | +0.00(+0.00%) |
Apr 25, 2007 | 52.28 | 52.60 | 51.53 | 52.44 | 570,765 | +0.44(+0.85%) |
Apr 24, 2007 | 52.20 | 52.37 | 51.63 | 52.00 | 463,999 | -0.10(-0.19%) |
Apr 23, 2007 | 52.11 | 52.15 | 51.69 | 52.10 | 360,064 | -0.01(-0.02%) |
Apr 20, 2007 | 51.59 | 52.14 | 51.51 | 52.11 | 440,031 | +0.90(+1.76%) |
Apr 19, 2007 | 50.63 | 51.61 | 50.44 | 51.21 | 315,070 | +0.10(+0.20%) |
Apr 18, 2007 | 51.41 | 51.58 | 50.62 | 51.11 | 373,138 | -0.30(-0.59%) |
Apr 17, 2007 | 51.45 | 51.56 | 50.92 | 51.41 | 289,032 | +0.05(+0.09%) |
Apr 16, 2007 | 50.90 | 51.55 | 50.89 | 51.37 | 198,716 | +0.63(+1.25%) |
Apr 13, 2007 | 50.87 | 50.87 | 50.15 | 50.73 | 387,519 | -0.01(-0.02%) |
Apr 12, 2007 | 50.81 | 50.88 | 50.33 | 50.74 | 252,862 | -0.26(-0.50%) |
Apr 11, 2007 | 51.21 | 51.44 | 50.57 | 51.00 | 294,915 | -0.19(-0.38%) |
Apr 10, 2007 | 51.13 | 51.41 | 50.88 | 51.19 | 415,191 | +0.02(+0.04%) |
Apr 09, 2007 | 50.78 | 51.28 | 50.45 | 51.17 | 434,692 | +0.36(+0.70%) |
Apr 05, 2007 | 50.46 | 51.18 | 50.46 | 50.81 | 456,154 | +0.24(+0.47%) |
Apr 04, 2007 | 50.21 | 50.64 | 49.84 | 50.58 | 446,240 | +0.50(+1.01%) |
Apr 03, 2007 | 49.65 | 50.10 | 49.11 | 50.07 | 652,039 | +0.62(+1.24%) |
Apr 02, 2007 | 50.39 | 50.66 | 49.20 | 49.46 | 694,418 | -0.92(-1.82%) |
Mar 30, 2007 | 50.16 | 50.71 | 49.83 | 50.37 | 644,521 | +0.21(+0.42%) |
Mar 29, 2007 | 50.30 | 50.59 | 49.69 | 50.16 | 582,204 | +0.22(+0.44%) |
Mar 28, 2007 | 49.37 | 50.58 | 49.37 | 49.94 | 747,475 | +0.50(+1.02%) |
Mar 27, 2007 | 49.34 | 49.71 | 49.02 | 49.44 | 380,110 | -0.13(-0.26%) |
Mar 26, 2007 | 49.84 | 50.28 | 49.14 | 49.57 | 418,350 | -0.63(-1.26%) |
Mar 23, 2007 | 50.02 | 50.42 | 49.83 | 50.20 | 494,612 | +0.11(+0.22%) |
Mar 22, 2007 | 47.44 | 50.09 | 47.44 | 50.09 | 975,389 | +1.25(+2.56%) |
Mar 21, 2007 | 48.65 | 48.94 | 48.19 | 48.84 | 714,246 | +0.17(+0.36%) |
Mar 20, 2007 | 48.37 | 48.74 | 48.19 | 48.67 | 452,995 | +0.14(+0.28%) |
Mar 19, 2007 | 47.96 | 48.65 | 47.96 | 48.53 | 247,306 | +0.84(+1.77%) |
Mar 16, 2007 | 48.48 | 48.61 | 47.45 | 47.68 | 510,409 | -0.79(-1.63%) |
Mar 15, 2007 | 47.71 | 48.51 | 47.28 | 48.47 | 376,188 | +0.63(+1.32%) |
Mar 14, 2007 | 47.78 | 48.01 | 47.02 | 47.84 | 322,587 | +0.07(+0.15%) |
Mar 13, 2007 | 48.69 | 48.67 | 47.66 | 47.77 | 268,114 | -0.93(-1.90%) |
Mar 12, 2007 | 48.61 | 48.92 | 48.25 | 48.69 | 671,322 | +0.04(+0.08%) |
Mar 09, 2007 | 49.01 | 49.11 | 48.39 | 48.66 | 379,675 | -0.09(-0.19%) |
Mar 08, 2007 | 48.56 | 49.26 | 48.22 | 48.75 | 391,550 | +0.49(+1.01%) |
Mar 07, 2007 | 48.12 | 48.70 | 48.01 | 48.26 | 526,751 | +0.01(+0.02%) |
Mar 06, 2007 | 47.98 | 48.69 | 47.79 | 48.25 | 480,449 | +0.47(+0.98%) |
Mar 05, 2007 | 48.27 | 49.13 | 47.77 | 47.79 | 593,644 | -0.80(-1.64%) |
Mar 02, 2007 | 50.25 | 50.39 | 48.49 | 48.58 | 814,367 | -0.20(-0.41%) |
Mar 01, 2007 | 48.37 | 49.09 | 47.84 | 48.79 | 525,652 | +0.03(+0.06%) |
Feb 28, 2007 | 48.98 | 49.52 | 48.38 | 48.76 | 634,389 | -0.29(-0.60%) |
Feb 27, 2007 | 49.61 | 50.58 | 48.24 | 49.05 | 710,324 | -1.49(-2.94%) |
Feb 26, 2007 | 50.94 | 52.16 | 50.19 | 50.54 | 609,610 | -0.07(-0.15%) |
Feb 23, 2007 | 49.33 | 52.41 | 49.11 | 50.61 | 2,303,326 | +3.41(+7.23%) |
Feb 22, 2007 | 47.34 | 47.46 | 46.96 | 47.20 | 501,694 | -0.11(-0.23%) |
Feb 21, 2007 | 47.04 | 47.63 | 46.67 | 47.31 | 756,735 | +0.17(+0.37%) |
Feb 20, 2007 | 47.78 | 47.81 | 47.00 | 47.13 | 585,146 | -0.77(-1.61%) |
Feb 16, 2007 | 47.49 | 47.94 | 47.26 | 47.90 | 315,615 | +0.41(+0.87%) |
Feb 15, 2007 | 48.05 | 48.05 | 47.05 | 47.49 | 509,538 | -0.63(-1.32%) |
Feb 14, 2007 | 48.19 | 48.41 | 47.85 | 48.12 | 308,642 | +0.12(+0.25%) |
Feb 13, 2007 | 47.86 | 48.23 | 47.59 | 48.01 | 280,654 | +0.17(+0.36%) |
Feb 12, 2007 | 47.90 | 47.94 | 47.45 | 47.83 | 244,800 | -0.02(-0.04%) |
Feb 09, 2007 | 48.25 | 48.26 | 47.52 | 47.85 | 293,826 | -0.42(-0.87%) |
Feb 08, 2007 | 48.10 | 48.54 | 47.73 | 48.27 | 289,904 | +0.09(+0.19%) |
Feb 07, 2007 | 48.02 | 48.49 | 47.90 | 48.18 | 357,450 | +0.31(+0.65%) |
Feb 06, 2007 | 48.73 | 48.73 | 47.48 | 47.87 | 546,035 | -0.84(-1.73%) |
Feb 05, 2007 | 48.57 | 48.83 | 48.46 | 48.71 | 276,830 | +0.15(+0.30%) |
Feb 02, 2007 | 48.14 | 48.76 | 48.14 | 48.57 | 332,174 | +0.48(+0.99%) |