Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.99 | 54.07 | 52.30 | 52.45 | 14,072,290 | -1.29(-2.39%) |
Apr 27, 2007 | 53.62 | 54.58 | 53.06 | 53.74 | 9,804,716 | +0.07(+0.13%) |
Apr 26, 2007 | 53.87 | 54.01 | 53.20 | 53.67 | 9,633,381 | -0.23(-0.44%) |
Apr 25, 2007 | 53.14 | 54.45 | 53.08 | 53.90 | 13,816,273 | +0.76(+1.43%) |
Apr 24, 2007 | 52.61 | 53.27 | 52.22 | 53.14 | 11,901,868 | +0.18(+0.34%) |
Apr 23, 2007 | 53.54 | 54.35 | 52.80 | 52.96 | 14,974,490 | -0.48(-0.90%) |
Apr 20, 2007 | 53.75 | 54.88 | 52.59 | 53.45 | 22,927,668 | +0.65(+1.22%) |
Apr 19, 2007 | 52.93 | 52.96 | 52.18 | 52.80 | 16,960,214 | -0.42(-0.79%) |
Apr 18, 2007 | 54.43 | 54.49 | 52.81 | 53.22 | 22,189,164 | -1.84(-3.34%) |
Apr 17, 2007 | 55.17 | 55.59 | 54.88 | 55.06 | 17,166,604 | -0.05(-0.09%) |
Apr 16, 2007 | 54.17 | 55.42 | 53.51 | 55.11 | 19,102,278 | +1.12(+2.07%) |
Apr 13, 2007 | 53.43 | 54.18 | 53.12 | 53.99 | 11,931,013 | +0.49(+0.92%) |
Apr 12, 2007 | 51.90 | 53.55 | 51.42 | 53.50 | 13,192,323 | +1.65(+3.18%) |
Apr 11, 2007 | 51.58 | 52.56 | 51.53 | 51.86 | 13,613,046 | -0.10(-0.19%) |
Apr 10, 2007 | 50.90 | 52.00 | 50.86 | 51.96 | 11,663,018 | +1.11(+2.18%) |
Apr 09, 2007 | 51.15 | 51.61 | 50.75 | 50.85 | 8,851,793 | -0.19(-0.38%) |
Apr 05, 2007 | 50.60 | 51.42 | 50.44 | 51.04 | 9,931,920 | +0.32(+0.63%) |
Apr 04, 2007 | 49.90 | 50.82 | 49.74 | 50.72 | 9,152,077 | +0.31(+0.62%) |
Apr 03, 2007 | 50.13 | 50.58 | 49.78 | 50.41 | 8,764,310 | +0.09(+0.18%) |
Apr 02, 2007 | 49.09 | 50.38 | 48.49 | 50.31 | 14,873,568 | +1.22(+2.49%) |
Mar 30, 2007 | 49.67 | 49.92 | 49.02 | 49.09 | 11,416,977 | -1.12(-2.22%) |
Mar 29, 2007 | 49.38 | 50.56 | 49.19 | 50.21 | 11,181,141 | +0.96(+1.95%) |
Mar 28, 2007 | 49.91 | 50.09 | 49.25 | 49.25 | 15,388,403 | -0.38(-0.77%) |
Mar 27, 2007 | 48.96 | 49.80 | 48.66 | 49.63 | 12,165,938 | +0.20(+0.40%) |
Mar 26, 2007 | 49.20 | 49.48 | 48.74 | 49.43 | 14,131,572 | +0.34(+0.69%) |
Mar 23, 2007 | 49.27 | 49.51 | 48.50 | 49.09 | 9,747,122 | +0.08(+0.16%) |
Mar 22, 2007 | 48.35 | 49.53 | 48.31 | 49.01 | 17,965,800 | +0.76(+1.58%) |
Mar 21, 2007 | 46.96 | 48.67 | 46.82 | 48.25 | 14,992,370 | +1.51(+3.22%) |
Mar 20, 2007 | 47.00 | 47.39 | 46.02 | 46.75 | 17,389,818 | -0.31(-0.66%) |
Mar 19, 2007 | 46.30 | 47.28 | 46.30 | 47.06 | 11,375,008 | +1.25(+2.73%) |
Mar 16, 2007 | 45.75 | 46.21 | 45.51 | 45.81 | 13,335,260 | +0.06(+0.12%) |
Mar 15, 2007 | 46.13 | 46.29 | 45.48 | 45.75 | 10,945,445 | -0.38(-0.82%) |
Mar 14, 2007 | 46.18 | 46.32 | 45.20 | 46.13 | 17,043,968 | +0.58(+1.28%) |
Mar 13, 2007 | 46.18 | 46.70 | 45.27 | 45.55 | 12,056,712 | -0.63(-1.37%) |
Mar 12, 2007 | 45.73 | 46.39 | 45.61 | 46.18 | 7,749,868 | -0.07(-0.15%) |
Mar 09, 2007 | 46.75 | 46.80 | 45.93 | 46.25 | 12,092,464 | -0.41(-0.88%) |
Mar 08, 2007 | 46.53 | 46.89 | 46.12 | 46.66 | 11,510,720 | +0.44(+0.95%) |
Mar 07, 2007 | 44.87 | 46.89 | 44.77 | 46.22 | 15,685,957 | +1.26(+2.81%) |
Mar 06, 2007 | 44.33 | 45.14 | 44.27 | 44.96 | 11,341,954 | +1.14(+2.61%) |
Mar 05, 2007 | 43.76 | 44.44 | 43.34 | 43.81 | 14,613,539 | -0.41(-0.93%) |
Mar 02, 2007 | 44.89 | 45.18 | 44.03 | 44.23 | 12,997,945 | -0.83(-1.84%) |
Mar 01, 2007 | 44.05 | 45.47 | 43.91 | 45.06 | 15,561,524 | +0.44(+0.99%) |
Feb 28, 2007 | 44.62 | 45.09 | 44.27 | 44.62 | 15,712,982 | +0.00(+0.00%) |
Feb 27, 2007 | 45.57 | 45.79 | 44.00 | 44.62 | 17,701,578 | -1.71(-3.68%) |
Feb 26, 2007 | 46.17 | 46.44 | 45.82 | 46.32 | 9,982,762 | +0.44(+0.96%) |
Feb 23, 2007 | 46.40 | 46.71 | 45.88 | 45.88 | 10,607,913 | -0.28(-0.60%) |
Feb 22, 2007 | 45.02 | 46.31 | 44.79 | 46.16 | 14,455,893 | +1.01(+2.23%) |
Feb 21, 2007 | 44.16 | 45.16 | 44.15 | 45.15 | 11,540,279 | +0.79(+1.78%) |
Feb 20, 2007 | 44.51 | 44.52 | 43.91 | 44.36 | 12,950,792 | -0.63(-1.41%) |
Feb 16, 2007 | 45.32 | 45.43 | 44.84 | 44.99 | 10,347,093 | -0.33(-0.72%) |
Feb 15, 2007 | 45.69 | 45.78 | 45.15 | 45.32 | 12,792,301 | -0.62(-1.35%) |
Feb 14, 2007 | 45.95 | 46.41 | 45.58 | 45.94 | 10,112,537 | +0.04(+0.09%) |
Feb 13, 2007 | 45.37 | 45.94 | 45.37 | 45.90 | 9,348,206 | +0.71(+1.57%) |
Feb 12, 2007 | 45.38 | 45.38 | 44.91 | 45.18 | 12,800,090 | -0.61(-1.33%) |
Feb 09, 2007 | 46.11 | 46.41 | 45.63 | 45.80 | 10,866,763 | -0.35(-0.75%) |
Feb 08, 2007 | 46.08 | 46.34 | 45.32 | 46.14 | 9,779,566 | +0.36(+0.78%) |
Feb 07, 2007 | 46.21 | 46.74 | 45.40 | 45.79 | 9,281,291 | -0.30(-0.65%) |
Feb 06, 2007 | 46.71 | 46.73 | 45.69 | 46.09 | 13,151,650 | -0.18(-0.38%) |
Feb 05, 2007 | 46.53 | 46.68 | 46.01 | 46.26 | 8,546,405 | +0.00(+0.00%) |
Feb 02, 2007 | 45.94 | 46.61 | 45.43 | 46.26 | 12,455,472 | +0.52(+1.13%) |