Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.19 | 51.04 | 49.53 | 49.58 | 3,357,052 | -1.19(-2.34%) |
Apr 27, 2007 | 50.48 | 51.33 | 50.47 | 50.77 | 3,128,272 | -0.28(-0.54%) |
Apr 26, 2007 | 48.86 | 51.26 | 48.86 | 51.05 | 7,590,974 | +3.12(+6.52%) |
Apr 25, 2007 | 48.19 | 48.57 | 47.42 | 47.92 | 3,160,928 | +0.42(+0.88%) |
Apr 24, 2007 | 47.26 | 47.81 | 47.11 | 47.50 | 3,534,742 | +0.17(+0.36%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.67 | 47.33 | 2,600,523 | +0.45(+0.95%) |
Apr 20, 2007 | 46.66 | 47.09 | 46.37 | 46.88 | 1,920,204 | +0.52(+1.13%) |
Apr 19, 2007 | 46.90 | 46.90 | 46.32 | 46.36 | 1,966,967 | -0.55(-1.18%) |
Apr 18, 2007 | 45.71 | 47.04 | 45.70 | 46.91 | 2,062,885 | -0.25(-0.53%) |
Apr 17, 2007 | 47.14 | 47.32 | 46.80 | 47.16 | 2,117,814 | +0.05(+0.10%) |
Apr 16, 2007 | 46.87 | 47.19 | 46.70 | 47.11 | 1,755,906 | +0.48(+1.02%) |
Apr 13, 2007 | 47.05 | 47.05 | 46.08 | 46.64 | 1,473,202 | +0.33(+0.72%) |
Apr 12, 2007 | 46.17 | 46.39 | 45.90 | 46.30 | 2,738,767 | +0.25(+0.54%) |
Apr 11, 2007 | 45.94 | 46.19 | 45.76 | 46.06 | 3,554,502 | +0.11(+0.25%) |
Apr 10, 2007 | 46.30 | 46.66 | 45.90 | 45.94 | 2,457,887 | -0.20(-0.43%) |
Apr 09, 2007 | 46.28 | 46.57 | 46.00 | 46.14 | 4,037,080 | -0.17(-0.37%) |
Apr 05, 2007 | 45.05 | 46.70 | 44.93 | 46.31 | 6,343,703 | +1.12(+2.49%) |
Apr 04, 2007 | 44.52 | 45.28 | 44.47 | 45.19 | 3,008,358 | +0.70(+1.56%) |
Apr 03, 2007 | 44.28 | 44.76 | 44.17 | 44.49 | 3,781,605 | +0.40(+0.91%) |
Apr 02, 2007 | 44.29 | 44.39 | 43.90 | 44.09 | 2,685,752 | -0.43(-0.96%) |
Mar 30, 2007 | 43.84 | 44.76 | 43.70 | 44.52 | 2,953,546 | +0.79(+1.81%) |
Mar 29, 2007 | 44.08 | 44.16 | 43.43 | 43.73 | 2,024,745 | -0.11(-0.26%) |
Mar 28, 2007 | 43.97 | 44.09 | 43.65 | 43.85 | 4,016,660 | -0.11(-0.26%) |
Mar 27, 2007 | 43.70 | 44.22 | 43.61 | 43.96 | 2,446,378 | +0.20(+0.46%) |
Mar 26, 2007 | 43.87 | 43.90 | 43.43 | 43.76 | 2,020,955 | -0.29(-0.65%) |
Mar 23, 2007 | 44.23 | 44.27 | 43.81 | 44.05 | 1,500,188 | -0.16(-0.37%) |
Mar 22, 2007 | 45.10 | 45.10 | 43.43 | 44.21 | 1,330,187 | -0.04(-0.09%) |
Mar 21, 2007 | 44.17 | 44.45 | 43.46 | 44.25 | 2,982,317 | +0.08(+0.17%) |
Mar 20, 2007 | 44.27 | 44.30 | 43.94 | 44.17 | 1,601,176 | -0.10(-0.24%) |
Mar 19, 2007 | 43.31 | 44.27 | 43.31 | 44.27 | 3,111,681 | +1.03(+2.38%) |
Mar 16, 2007 | 42.87 | 43.53 | 42.68 | 43.25 | 5,256,174 | +0.39(+0.91%) |
Mar 15, 2007 | 42.93 | 43.05 | 42.62 | 42.86 | 4,265,778 | -0.08(-0.18%) |
Mar 14, 2007 | 42.81 | 43.40 | 42.46 | 42.93 | 2,778,294 | +0.13(+0.31%) |
Mar 13, 2007 | 43.98 | 43.70 | 42.73 | 42.80 | 2,422,962 | -1.18(-2.69%) |
Mar 12, 2007 | 43.68 | 44.06 | 43.55 | 43.98 | 1,912,538 | +0.24(+0.54%) |
Mar 09, 2007 | 43.94 | 44.14 | 43.57 | 43.74 | 2,489,744 | +0.04(+0.09%) |
Mar 08, 2007 | 43.38 | 44.17 | 43.23 | 43.70 | 3,197,574 | +0.53(+1.24%) |
Mar 07, 2007 | 42.69 | 43.33 | 42.58 | 43.17 | 4,617,646 | +0.48(+1.12%) |
Mar 06, 2007 | 42.86 | 43.11 | 42.38 | 42.69 | 3,743,804 | +0.64(+1.52%) |
Mar 05, 2007 | 41.71 | 42.48 | 41.52 | 42.06 | 4,443,759 | -0.10(-0.25%) |
Mar 02, 2007 | 43.33 | 43.39 | 42.13 | 42.16 | 4,583,939 | -1.23(-2.83%) |
Mar 01, 2007 | 42.86 | 43.57 | 41.66 | 43.39 | 7,156,844 | +0.29(+0.66%) |
Feb 28, 2007 | 43.33 | 43.77 | 42.86 | 43.10 | 5,021,385 | -0.23(-0.53%) |
Feb 27, 2007 | 44.06 | 44.25 | 42.44 | 43.33 | 4,605,255 | -1.28(-2.86%) |
Feb 26, 2007 | 45.71 | 45.71 | 44.44 | 44.61 | 1,883,329 | -0.57(-1.26%) |
Feb 23, 2007 | 44.99 | 45.26 | 44.55 | 45.18 | 1,961,365 | +0.19(+0.42%) |
Feb 22, 2007 | 45.57 | 45.75 | 44.91 | 44.99 | 2,007,357 | -0.44(-0.96%) |
Feb 21, 2007 | 45.66 | 45.79 | 45.39 | 45.43 | 2,009,982 | -0.23(-0.50%) |
Feb 20, 2007 | 45.27 | 45.73 | 45.02 | 45.66 | 1,990,031 | +0.30(+0.65%) |
Feb 16, 2007 | 45.47 | 45.48 | 45.00 | 45.36 | 2,281,207 | -0.37(-0.81%) |
Feb 15, 2007 | 45.41 | 45.92 | 45.41 | 45.73 | 2,329,718 | +0.40(+0.88%) |
Feb 14, 2007 | 44.76 | 45.46 | 44.76 | 45.33 | 3,235,589 | +0.65(+1.45%) |
Feb 13, 2007 | 45.47 | 45.66 | 44.33 | 44.68 | 4,849,441 | -0.55(-1.22%) |
Feb 12, 2007 | 46.24 | 46.52 | 45.07 | 45.24 | 3,833,039 | -1.13(-2.44%) |
Feb 09, 2007 | 46.92 | 47.12 | 46.11 | 46.37 | 2,594,643 | -0.23(-0.49%) |
Feb 08, 2007 | 47.28 | 47.52 | 46.19 | 46.60 | 5,299,330 | -0.74(-1.57%) |
Feb 07, 2007 | 46.71 | 47.41 | 46.71 | 47.34 | 3,010,353 | +0.39(+0.83%) |
Feb 06, 2007 | 47.05 | 47.33 | 46.79 | 46.95 | 2,178,198 | +0.24(+0.51%) |
Feb 05, 2007 | 46.95 | 47.14 | 46.40 | 46.71 | 2,059,334 | -0.32(-0.69%) |
Feb 02, 2007 | 46.40 | 47.17 | 46.40 | 47.04 | 3,790,111 | +0.49(+1.04%) |