Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.59 | 50.59 | 50.32 | 50.32 | 481 | -0.42(-0.83%) |
Apr 27, 2007 | 50.86 | 50.86 | 50.74 | 50.74 | 240 | -0.20(-0.39%) |
Apr 26, 2007 | 50.82 | 50.94 | 50.82 | 50.94 | 481 | -0.17(-0.34%) |
Apr 25, 2007 | 50.69 | 51.11 | 50.69 | 51.11 | 3,249 | +0.51(+1.00%) |
Apr 24, 2007 | 50.56 | 50.61 | 50.43 | 50.61 | 10,349 | -0.19(-0.38%) |
Apr 23, 2007 | 50.80 | 50.80 | 50.80 | 50.80 | 842 | -0.07(-0.15%) |
Apr 20, 2007 | 50.85 | 50.87 | 50.85 | 50.87 | 361 | +0.33(+0.66%) |
Apr 19, 2007 | 50.32 | 50.68 | 50.32 | 50.54 | 601 | -0.12(-0.23%) |
Apr 18, 2007 | 50.66 | 50.66 | 50.66 | 50.66 | 120 | -0.16(-0.31%) |
Apr 17, 2007 | 50.76 | 50.81 | 50.62 | 50.81 | 1,444 | +0.18(+0.36%) |
Apr 16, 2007 | 50.51 | 50.63 | 50.47 | 50.63 | 4,572 | +0.41(+0.81%) |
Apr 13, 2007 | 50.22 | 50.22 | 50.22 | 50.22 | 240 | +0.11(+0.22%) |
Apr 12, 2007 | 49.47 | 50.12 | 49.47 | 50.12 | 5,535 | +0.20(+0.39%) |
Apr 11, 2007 | 49.94 | 49.94 | 49.92 | 49.92 | 361 | -0.20(-0.39%) |
Apr 10, 2007 | 50.18 | 50.22 | 50.12 | 50.12 | 722 | -0.07(-0.13%) |
Apr 09, 2007 | 49.94 | 50.18 | 49.94 | 50.18 | 842 | +0.11(+0.22%) |
Apr 05, 2007 | 50.07 | 50.07 | 49.95 | 50.07 | 962 | +0.24(+0.48%) |
Apr 04, 2007 | 49.68 | 49.83 | 49.59 | 49.83 | 1,323 | +0.28(+0.57%) |
Apr 03, 2007 | 49.78 | 49.78 | 49.55 | 49.55 | 1,684 | +0.39(+0.79%) |
Apr 02, 2007 | 49.14 | 49.19 | 49.10 | 49.16 | 1,203 | +0.10(+0.21%) |
Mar 30, 2007 | 48.99 | 49.06 | 48.88 | 49.06 | 2,045 | +0.07(+0.14%) |
Mar 29, 2007 | 49.09 | 49.09 | 48.99 | 48.99 | 601 | +0.25(+0.51%) |
Mar 28, 2007 | 48.95 | 48.95 | 48.74 | 48.74 | 3,610 | -0.50(-1.01%) |
Mar 27, 2007 | 49.48 | 49.48 | 49.24 | 49.24 | 12,996 | -0.42(-0.84%) |
Mar 26, 2007 | 49.69 | 49.69 | 49.66 | 49.66 | 361 | -0.14(-0.28%) |
Mar 23, 2007 | 49.68 | 49.80 | 49.68 | 49.80 | 1,203 | +0.37(+0.74%) |
Mar 22, 2007 | 49.63 | 49.63 | 49.43 | 49.43 | 2,527 | -0.37(-0.73%) |
Mar 21, 2007 | 48.89 | 49.80 | 48.89 | 49.80 | 2,045 | +1.02(+2.10%) |
Mar 20, 2007 | 48.60 | 48.78 | 48.60 | 48.78 | 240 | +0.96(+2.00%) |
Mar 19, 2007 | 47.82 | 47.82 | 47.82 | 47.82 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 47.97 | 47.97 | 47.82 | 47.82 | 722 | -0.01(-0.02%) |
Mar 15, 2007 | 47.74 | 47.86 | 47.73 | 47.83 | 2,045 | +0.27(+0.56%) |
Mar 14, 2007 | 47.49 | 47.61 | 47.22 | 47.56 | 3,850 | -0.17(-0.35%) |
Mar 13, 2007 | 47.71 | 47.75 | 47.37 | 47.73 | 13,117 | -0.72(-1.49%) |
Mar 12, 2007 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 48.44 | 48.49 | 48.44 | 48.45 | 1,323 | +0.20(+0.41%) |
Mar 08, 2007 | 48.21 | 48.45 | 48.21 | 48.25 | 1,564 | +0.19(+0.40%) |
Mar 07, 2007 | 47.86 | 48.19 | 47.86 | 48.06 | 2,888 | +0.19(+0.40%) |
Mar 06, 2007 | 47.87 | 47.87 | 47.87 | 47.87 | 120 | +1.11(+2.38%) |
Mar 05, 2007 | 46.95 | 47.12 | 46.76 | 46.76 | 2,527 | -0.78(-1.64%) |
Mar 02, 2007 | 47.69 | 47.70 | 47.54 | 47.54 | 722 | -0.45(-0.94%) |
Mar 01, 2007 | 47.67 | 47.99 | 47.67 | 47.99 | 1,203 | -0.60(-1.23%) |
Feb 28, 2007 | 48.40 | 48.59 | 48.40 | 48.59 | 240 | +0.38(+0.79%) |
Feb 27, 2007 | 49.28 | 49.28 | 47.96 | 48.20 | 1,323 | -1.91(-3.81%) |
Feb 26, 2007 | 50.12 | 50.14 | 50.12 | 50.12 | 481 | -0.02(-0.05%) |
Feb 23, 2007 | 50.32 | 50.32 | 50.13 | 50.14 | 4,091 | -0.17(-0.35%) |
Feb 22, 2007 | 50.32 | 50.32 | 50.11 | 50.32 | 1,323 | +0.03(+0.07%) |
Feb 21, 2007 | 50.23 | 50.39 | 50.23 | 50.28 | 2,647 | -0.28(-0.56%) |
Feb 20, 2007 | 50.32 | 50.56 | 48.95 | 50.56 | 1,444 | +0.20(+0.40%) |
Feb 16, 2007 | 50.27 | 50.37 | 50.10 | 50.37 | 6,859 | -0.09(-0.18%) |
Feb 15, 2007 | 50.27 | 50.46 | 50.16 | 50.46 | 7,581 | +0.31(+0.61%) |
Feb 14, 2007 | 50.07 | 50.17 | 50.02 | 50.15 | 12,635 | +0.75(+1.51%) |
Feb 13, 2007 | 49.25 | 49.40 | 49.25 | 49.40 | 2,527 | +0.46(+0.93%) |
Feb 12, 2007 | 49.22 | 49.22 | 48.94 | 48.94 | 962 | -0.12(-0.25%) |
Feb 09, 2007 | 49.59 | 49.59 | 49.07 | 49.07 | 1,684 | -0.22(-0.46%) |
Feb 08, 2007 | 49.40 | 49.40 | 49.26 | 49.29 | 1,925 | -0.30(-0.60%) |
Feb 07, 2007 | 49.46 | 49.62 | 49.46 | 49.59 | 1,083 | +0.10(+0.20%) |
Feb 06, 2007 | 49.19 | 49.49 | 49.19 | 49.49 | 2,045 | +0.34(+0.69%) |
Feb 05, 2007 | 49.14 | 49.20 | 49.03 | 49.15 | 2,888 | -0.28(-0.57%) |
Feb 02, 2007 | 49.42 | 49.43 | 49.42 | 49.43 | 481 | +0.13(+0.27%) |