Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.30 | 53.08 | 51.50 | 51.50 | 1,777,602 | -0.65(-1.24%) |
Apr 27, 2007 | 51.63 | 52.59 | 51.29 | 52.15 | 1,530,978 | +0.35(+0.68%) |
Apr 26, 2007 | 51.96 | 52.15 | 51.48 | 51.80 | 2,182,618 | -0.46(-0.87%) |
Apr 25, 2007 | 52.58 | 52.75 | 51.48 | 52.25 | 2,907,250 | -0.32(-0.60%) |
Apr 24, 2007 | 52.70 | 53.28 | 52.50 | 52.57 | 1,593,141 | -0.14(-0.27%) |
Apr 23, 2007 | 52.31 | 52.84 | 52.05 | 52.71 | 1,089,881 | +0.34(+0.65%) |
Apr 20, 2007 | 51.60 | 52.69 | 51.53 | 52.37 | 1,899,158 | +0.87(+1.68%) |
Apr 19, 2007 | 52.13 | 52.34 | 51.39 | 51.50 | 1,265,615 | -0.81(-1.54%) |
Apr 18, 2007 | 52.79 | 52.96 | 51.90 | 52.30 | 2,075,046 | -0.79(-1.48%) |
Apr 17, 2007 | 54.27 | 54.50 | 52.80 | 53.09 | 1,403,234 | -1.03(-1.91%) |
Apr 16, 2007 | 54.17 | 54.61 | 53.43 | 54.13 | 749,008 | +0.22(+0.41%) |
Apr 13, 2007 | 54.29 | 54.37 | 53.67 | 53.91 | 1,305,440 | -0.39(-0.71%) |
Apr 12, 2007 | 53.34 | 54.32 | 52.94 | 54.29 | 2,545,017 | +0.37(+0.68%) |
Apr 11, 2007 | 54.07 | 54.57 | 53.73 | 53.93 | 1,660,975 | -0.36(-0.66%) |
Apr 10, 2007 | 53.77 | 54.38 | 53.67 | 54.28 | 1,001,836 | +0.60(+1.13%) |
Apr 09, 2007 | 53.77 | 54.40 | 53.46 | 53.68 | 1,022,860 | -0.01(-0.02%) |
Apr 05, 2007 | 53.65 | 53.94 | 53.42 | 53.69 | 639,837 | +0.15(+0.28%) |
Apr 04, 2007 | 52.94 | 53.62 | 52.54 | 53.54 | 1,043,637 | +0.39(+0.74%) |
Apr 03, 2007 | 53.08 | 53.30 | 52.35 | 53.15 | 945,538 | -0.18(-0.34%) |
Apr 02, 2007 | 52.45 | 53.39 | 52.45 | 53.33 | 1,547,476 | +1.09(+2.10%) |
Mar 30, 2007 | 52.40 | 52.74 | 52.01 | 52.23 | 1,928,533 | -0.51(-0.96%) |
Mar 29, 2007 | 54.00 | 54.04 | 52.39 | 52.74 | 1,920,882 | -0.40(-0.76%) |
Mar 28, 2007 | 53.45 | 53.45 | 52.44 | 53.15 | 1,855,105 | +0.39(+0.73%) |
Mar 27, 2007 | 52.43 | 53.30 | 52.20 | 52.76 | 1,843,914 | +0.06(+0.12%) |
Mar 26, 2007 | 53.18 | 53.30 | 51.96 | 52.70 | 2,182,275 | -0.11(-0.20%) |
Mar 23, 2007 | 53.41 | 53.65 | 52.48 | 52.80 | 1,332,432 | -0.17(-0.31%) |
Mar 22, 2007 | 52.05 | 53.25 | 51.89 | 52.97 | 1,796,294 | +1.32(+2.56%) |
Mar 21, 2007 | 51.25 | 51.91 | 50.85 | 51.65 | 1,235,366 | +0.59(+1.15%) |
Mar 20, 2007 | 50.62 | 51.08 | 50.00 | 51.06 | 1,565,391 | +0.69(+1.37%) |
Mar 19, 2007 | 50.34 | 50.41 | 49.79 | 50.37 | 1,667,368 | +0.77(+1.55%) |
Mar 16, 2007 | 50.70 | 50.77 | 49.49 | 49.60 | 1,551,231 | -0.90(-1.79%) |
Mar 15, 2007 | 50.65 | 51.00 | 50.21 | 50.50 | 1,150,862 | -0.16(-0.31%) |
Mar 14, 2007 | 49.54 | 50.72 | 49.31 | 50.66 | 1,694,294 | +1.39(+2.83%) |
Mar 13, 2007 | 50.70 | 50.92 | 48.99 | 49.27 | 2,384,858 | -1.44(-2.83%) |
Mar 12, 2007 | 50.83 | 51.18 | 50.53 | 50.70 | 1,712,818 | -0.61(-1.19%) |
Mar 09, 2007 | 50.95 | 51.67 | 50.59 | 51.32 | 1,458,553 | +0.36(+0.70%) |
Mar 08, 2007 | 51.75 | 51.80 | 50.81 | 50.96 | 1,859,673 | -0.23(-0.44%) |
Mar 07, 2007 | 49.78 | 52.03 | 49.78 | 51.18 | 2,165,374 | +0.38(+0.74%) |
Mar 06, 2007 | 50.06 | 50.82 | 49.95 | 50.81 | 2,951,953 | +1.15(+2.31%) |
Mar 05, 2007 | 49.21 | 49.98 | 49.07 | 49.66 | 2,757,592 | -0.59(-1.17%) |
Mar 02, 2007 | 49.94 | 50.60 | 49.82 | 50.25 | 3,651,057 | -0.10(-0.19%) |
Mar 01, 2007 | 49.21 | 51.10 | 49.13 | 50.34 | 2,624,843 | -0.07(-0.14%) |
Feb 28, 2007 | 50.00 | 50.98 | 49.97 | 50.41 | 3,772,333 | +0.28(+0.56%) |
Feb 27, 2007 | 50.30 | 51.04 | 49.55 | 50.13 | 2,770,154 | -1.04(-2.04%) |
Feb 26, 2007 | 51.55 | 52.09 | 51.12 | 51.18 | 1,829,360 | -0.18(-0.36%) |
Feb 23, 2007 | 51.51 | 51.67 | 50.83 | 51.36 | 1,480,772 | -0.04(-0.07%) |
Feb 22, 2007 | 49.91 | 51.55 | 49.91 | 51.39 | 1,850,195 | +0.82(+1.63%) |
Feb 21, 2007 | 49.98 | 50.65 | 49.70 | 50.57 | 2,130,545 | +0.36(+0.72%) |
Feb 20, 2007 | 49.27 | 50.45 | 48.47 | 50.21 | 2,898,167 | +0.74(+1.50%) |
Feb 16, 2007 | 48.85 | 49.63 | 48.54 | 49.47 | 1,940,181 | +0.67(+1.36%) |
Feb 15, 2007 | 48.43 | 48.94 | 48.08 | 48.80 | 2,763,644 | +0.11(+0.22%) |
Feb 14, 2007 | 47.63 | 48.78 | 47.49 | 48.70 | 2,971,291 | +1.26(+2.66%) |
Feb 13, 2007 | 47.11 | 47.61 | 46.59 | 47.44 | 1,299,331 | +0.69(+1.48%) |
Feb 12, 2007 | 46.35 | 46.84 | 46.13 | 46.74 | 1,746,083 | -0.06(-0.13%) |
Feb 09, 2007 | 46.56 | 47.14 | 46.42 | 46.81 | 2,139,909 | +0.64(+1.38%) |
Feb 08, 2007 | 46.22 | 46.44 | 45.61 | 46.17 | 2,210,139 | -0.32(-0.68%) |
Feb 07, 2007 | 46.90 | 47.26 | 46.12 | 46.48 | 1,594,397 | -0.42(-0.90%) |
Feb 06, 2007 | 47.35 | 47.45 | 46.39 | 46.90 | 1,665,426 | -0.15(-0.32%) |
Feb 05, 2007 | 47.15 | 47.79 | 46.95 | 47.05 | 1,380,509 | +0.11(+0.24%) |
Feb 02, 2007 | 47.02 | 47.03 | 46.44 | 46.94 | 1,244,959 | +0.09(+0.19%) |