Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.17 | 50.26 | 47.94 | 48.06 | 1,159,732 | -2.24(-4.46%) |
Apr 27, 2007 | 50.41 | 50.65 | 49.51 | 50.30 | 1,391,992 | +0.56(+1.12%) |
Apr 26, 2007 | 48.70 | 49.74 | 47.52 | 49.74 | 1,546,983 | +1.39(+2.87%) |
Apr 25, 2007 | 47.78 | 48.91 | 47.11 | 48.35 | 888,754 | +0.43(+0.90%) |
Apr 24, 2007 | 48.82 | 48.85 | 47.73 | 47.92 | 858,418 | -0.91(-1.86%) |
Apr 23, 2007 | 47.90 | 48.91 | 47.86 | 48.83 | 635,791 | +0.76(+1.58%) |
Apr 20, 2007 | 47.72 | 48.08 | 47.37 | 48.07 | 793,109 | +1.52(+3.26%) |
Apr 19, 2007 | 46.24 | 47.25 | 46.10 | 46.56 | 727,299 | +0.18(+0.40%) |
Apr 18, 2007 | 47.48 | 47.48 | 46.21 | 46.37 | 768,289 | -1.11(-2.34%) |
Apr 17, 2007 | 46.71 | 47.59 | 46.71 | 47.48 | 1,119,404 | +0.91(+1.95%) |
Apr 16, 2007 | 45.85 | 46.84 | 45.85 | 46.57 | 567,097 | +0.89(+1.96%) |
Apr 13, 2007 | 46.17 | 46.17 | 45.28 | 45.68 | 734,068 | -0.36(-0.78%) |
Apr 12, 2007 | 45.02 | 46.07 | 44.75 | 46.04 | 540,522 | +1.10(+2.45%) |
Apr 11, 2007 | 45.37 | 45.40 | 44.54 | 44.94 | 587,931 | -0.34(-0.74%) |
Apr 10, 2007 | 45.31 | 45.93 | 45.01 | 45.27 | 667,822 | -0.05(-0.11%) |
Apr 09, 2007 | 44.99 | 45.37 | 44.64 | 45.32 | 500,409 | +0.49(+1.10%) |
Apr 05, 2007 | 44.59 | 45.67 | 44.51 | 44.83 | 437,733 | -0.05(-0.11%) |
Apr 04, 2007 | 45.52 | 45.57 | 44.54 | 44.87 | 420,685 | -0.75(-1.64%) |
Apr 03, 2007 | 43.72 | 45.85 | 43.72 | 45.62 | 890,258 | +2.07(+4.76%) |
Apr 02, 2007 | 44.10 | 44.59 | 43.53 | 43.55 | 683,174 | -0.53(-1.21%) |
Mar 30, 2007 | 44.90 | 45.06 | 43.77 | 44.08 | 527,987 | -0.61(-1.37%) |
Mar 29, 2007 | 45.06 | 45.14 | 43.82 | 44.70 | 622,002 | +0.10(+0.23%) |
Mar 28, 2007 | 45.73 | 45.73 | 44.52 | 44.59 | 856,634 | -1.22(-2.66%) |
Mar 27, 2007 | 45.90 | 46.63 | 45.55 | 45.81 | 999,190 | -0.09(-0.19%) |
Mar 26, 2007 | 46.09 | 46.67 | 45.44 | 45.90 | 738,455 | +0.02(+0.03%) |
Mar 23, 2007 | 46.41 | 46.75 | 45.62 | 45.89 | 990,540 | -0.50(-1.08%) |
Mar 22, 2007 | 47.47 | 47.78 | 46.08 | 46.39 | 998,814 | -0.78(-1.66%) |
Mar 21, 2007 | 46.39 | 47.33 | 46.34 | 47.17 | 932,502 | +0.91(+1.97%) |
Mar 20, 2007 | 46.42 | 46.66 | 45.88 | 46.26 | 593,045 | -0.16(-0.34%) |
Mar 19, 2007 | 46.07 | 46.70 | 46.07 | 46.42 | 517,708 | +0.89(+1.94%) |
Mar 16, 2007 | 46.04 | 46.04 | 45.21 | 45.54 | 1,180,451 | -0.39(-0.85%) |
Mar 15, 2007 | 44.62 | 46.03 | 44.51 | 45.93 | 839,866 | +1.31(+2.93%) |
Mar 14, 2007 | 43.32 | 44.97 | 42.60 | 44.62 | 1,429,026 | +0.73(+1.67%) |
Mar 13, 2007 | 45.56 | 45.48 | 43.77 | 43.88 | 669,010 | -1.68(-3.68%) |
Mar 12, 2007 | 45.23 | 45.89 | 45.15 | 45.56 | 366,407 | -0.25(-0.54%) |
Mar 09, 2007 | 45.87 | 45.91 | 44.83 | 45.81 | 738,079 | +0.34(+0.74%) |
Mar 08, 2007 | 45.39 | 45.79 | 45.04 | 45.47 | 1,201,886 | +0.50(+1.12%) |
Mar 07, 2007 | 45.54 | 45.71 | 44.87 | 44.97 | 898,907 | -0.57(-1.24%) |
Mar 06, 2007 | 44.91 | 46.25 | 44.44 | 45.54 | 688,063 | +0.83(+1.86%) |
Mar 05, 2007 | 45.36 | 45.39 | 44.22 | 44.71 | 825,576 | -0.65(-1.44%) |
Mar 02, 2007 | 46.47 | 46.48 | 45.26 | 45.36 | 622,002 | -1.48(-3.17%) |
Mar 01, 2007 | 46.27 | 46.99 | 45.31 | 46.84 | 982,634 | +0.31(+0.67%) |
Feb 28, 2007 | 46.27 | 46.74 | 44.43 | 46.53 | 1,544,100 | +0.70(+1.53%) |
Feb 27, 2007 | 46.27 | 46.70 | 45.12 | 45.83 | 979,509 | -1.43(-3.02%) |
Feb 26, 2007 | 46.83 | 47.35 | 46.17 | 47.26 | 1,022,418 | +0.59(+1.27%) |
Feb 23, 2007 | 47.23 | 47.23 | 46.51 | 46.67 | 764,905 | -0.50(-1.07%) |
Feb 22, 2007 | 45.03 | 47.17 | 44.66 | 47.17 | 2,163,721 | +2.78(+6.27%) |
Feb 21, 2007 | 43.37 | 44.67 | 43.34 | 44.39 | 922,223 | +0.45(+1.02%) |
Feb 20, 2007 | 43.40 | 45.07 | 43.40 | 43.94 | 1,551,621 | +2.63(+6.37%) |
Feb 16, 2007 | 39.89 | 41.72 | 38.08 | 41.31 | 1,134,195 | +0.87(+2.15%) |
Feb 15, 2007 | 41.88 | 42.68 | 40.09 | 40.44 | 1,912,137 | -4.08(-9.16%) |
Feb 14, 2007 | 44.44 | 45.23 | 44.20 | 44.51 | 440,108 | +0.14(+0.31%) |
Feb 13, 2007 | 44.43 | 45.06 | 43.93 | 44.38 | 365,136 | +0.14(+0.32%) |
Feb 12, 2007 | 44.78 | 45.02 | 43.54 | 44.23 | 455,094 | -0.46(-1.04%) |
Feb 09, 2007 | 44.79 | 45.16 | 44.39 | 44.70 | 668,257 | +0.06(+0.12%) |
Feb 08, 2007 | 44.22 | 44.64 | 43.92 | 44.64 | 371,421 | +0.42(+0.96%) |
Feb 07, 2007 | 43.99 | 44.41 | 43.64 | 44.22 | 292,072 | +0.21(+0.47%) |
Feb 06, 2007 | 43.48 | 44.12 | 43.46 | 44.01 | 342,339 | +0.65(+1.49%) |
Feb 05, 2007 | 44.06 | 44.47 | 43.29 | 43.37 | 390,475 | -0.69(-1.58%) |
Feb 02, 2007 | 43.78 | 44.42 | 43.69 | 44.06 | 701,476 | +0.44(+1.01%) |