Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.10 | 48.87 | 48.06 | 48.43 | 1,089,934 | +0.24(+0.49%) |
Apr 27, 2007 | 48.24 | 48.51 | 47.97 | 48.19 | 564,589 | -0.38(-0.79%) |
Apr 26, 2007 | 48.14 | 49.01 | 47.45 | 48.57 | 823,653 | +0.38(+0.80%) |
Apr 25, 2007 | 47.08 | 48.46 | 46.78 | 48.19 | 1,215,777 | +1.25(+2.65%) |
Apr 24, 2007 | 47.23 | 47.35 | 46.38 | 46.94 | 667,120 | -0.10(-0.21%) |
Apr 23, 2007 | 46.99 | 47.25 | 46.62 | 47.04 | 732,237 | -0.12(-0.25%) |
Apr 20, 2007 | 46.70 | 47.36 | 46.42 | 47.16 | 702,013 | +0.82(+1.76%) |
Apr 19, 2007 | 45.71 | 46.41 | 45.46 | 46.35 | 681,709 | +0.37(+0.80%) |
Apr 18, 2007 | 45.35 | 46.26 | 45.33 | 45.98 | 1,069,794 | +0.47(+1.03%) |
Apr 17, 2007 | 45.80 | 45.99 | 45.34 | 45.51 | 1,105,883 | -0.34(-0.74%) |
Apr 16, 2007 | 46.52 | 46.65 | 45.75 | 45.85 | 857,434 | -0.50(-1.09%) |
Apr 13, 2007 | 46.92 | 46.92 | 45.87 | 46.36 | 987,900 | -0.57(-1.21%) |
Apr 12, 2007 | 48.92 | 49.03 | 46.36 | 46.92 | 2,082,026 | -2.31(-4.69%) |
Apr 11, 2007 | 49.69 | 50.16 | 48.94 | 49.23 | 670,179 | -0.17(-0.35%) |
Apr 10, 2007 | 49.80 | 50.51 | 49.20 | 49.41 | 367,401 | -0.52(-1.05%) |
Apr 09, 2007 | 50.65 | 51.03 | 49.69 | 49.93 | 533,976 | -0.82(-1.62%) |
Apr 05, 2007 | 50.60 | 50.98 | 50.43 | 50.75 | 244,306 | +0.05(+0.09%) |
Apr 04, 2007 | 51.03 | 51.41 | 50.49 | 50.71 | 259,312 | -0.44(-0.86%) |
Apr 03, 2007 | 51.16 | 51.71 | 50.94 | 51.15 | 321,205 | +0.12(+0.23%) |
Apr 02, 2007 | 51.17 | 51.74 | 50.59 | 51.03 | 261,299 | -0.05(-0.09%) |
Mar 30, 2007 | 51.25 | 51.92 | 50.68 | 51.07 | 410,311 | -0.16(-0.30%) |
Mar 29, 2007 | 50.78 | 51.25 | 50.53 | 51.23 | 487,436 | +0.58(+1.14%) |
Mar 28, 2007 | 51.30 | 51.39 | 50.20 | 50.65 | 367,132 | -0.99(-1.92%) |
Mar 27, 2007 | 51.79 | 52.14 | 51.35 | 51.64 | 282,309 | -0.36(-0.69%) |
Mar 26, 2007 | 52.84 | 52.93 | 51.43 | 52.00 | 423,560 | -1.01(-1.90%) |
Mar 23, 2007 | 51.76 | 53.12 | 51.76 | 53.01 | 517,768 | +1.25(+2.41%) |
Mar 22, 2007 | 51.63 | 52.18 | 51.36 | 51.76 | 339,257 | +0.20(+0.39%) |
Mar 21, 2007 | 50.94 | 52.07 | 50.44 | 51.56 | 502,761 | +0.59(+1.15%) |
Mar 20, 2007 | 50.14 | 50.97 | 49.92 | 50.97 | 500,638 | +0.73(+1.46%) |
Mar 19, 2007 | 50.38 | 50.92 | 50.14 | 50.24 | 535,204 | +0.09(+0.18%) |
Mar 16, 2007 | 50.38 | 51.13 | 49.98 | 50.15 | 868,004 | -0.24(-0.47%) |
Mar 15, 2007 | 51.02 | 53.10 | 50.05 | 50.39 | 1,182,490 | -0.40(-0.79%) |
Mar 14, 2007 | 50.56 | 51.02 | 49.41 | 50.79 | 690,580 | +0.24(+0.47%) |
Mar 13, 2007 | 52.50 | 52.32 | 50.50 | 50.55 | 556,486 | -1.95(-3.72%) |
Mar 12, 2007 | 52.19 | 52.65 | 51.67 | 52.50 | 343,939 | +0.34(+0.65%) |
Mar 09, 2007 | 52.94 | 53.28 | 51.21 | 52.16 | 765,121 | -0.34(-0.65%) |
Mar 08, 2007 | 50.75 | 53.31 | 50.75 | 52.50 | 1,059,035 | +2.71(+5.45%) |
Mar 07, 2007 | 49.32 | 50.00 | 48.88 | 49.79 | 468,974 | +0.33(+0.67%) |
Mar 06, 2007 | 49.37 | 50.10 | 48.54 | 49.46 | 746,131 | +0.82(+1.68%) |
Mar 05, 2007 | 49.43 | 49.52 | 48.36 | 48.65 | 746,442 | -1.26(-2.53%) |
Mar 02, 2007 | 50.54 | 50.96 | 49.78 | 49.91 | 749,199 | -1.00(-1.96%) |
Mar 01, 2007 | 49.64 | 51.27 | 49.00 | 50.91 | 704,459 | +1.03(+2.06%) |
Feb 28, 2007 | 49.42 | 50.17 | 49.15 | 49.88 | 481,196 | +0.46(+0.93%) |
Feb 27, 2007 | 50.92 | 50.92 | 48.98 | 49.42 | 594,476 | -1.80(-3.52%) |
Feb 26, 2007 | 52.21 | 52.36 | 51.10 | 51.23 | 380,865 | -0.81(-1.55%) |
Feb 23, 2007 | 52.50 | 52.65 | 51.78 | 52.03 | 167,971 | -0.61(-1.17%) |
Feb 22, 2007 | 53.10 | 53.94 | 52.49 | 52.65 | 451,639 | -0.50(-0.95%) |
Feb 21, 2007 | 53.08 | 53.83 | 52.99 | 53.15 | 299,552 | -0.03(-0.05%) |
Feb 20, 2007 | 52.25 | 53.73 | 52.22 | 53.18 | 450,805 | +0.67(+1.27%) |
Feb 16, 2007 | 53.15 | 53.31 | 52.30 | 52.51 | 357,348 | -0.65(-1.22%) |
Feb 15, 2007 | 52.85 | 53.53 | 52.83 | 53.16 | 517,855 | +0.35(+0.66%) |
Feb 14, 2007 | 52.77 | 53.63 | 52.70 | 52.81 | 630,819 | +0.01(+0.02%) |
Feb 13, 2007 | 52.17 | 53.49 | 51.94 | 52.80 | 685,127 | +0.66(+1.26%) |
Feb 12, 2007 | 52.03 | 52.63 | 51.74 | 52.14 | 598,417 | +0.39(+0.76%) |
Feb 09, 2007 | 52.53 | 52.99 | 51.68 | 51.75 | 697,309 | -0.92(-1.74%) |
Feb 08, 2007 | 53.04 | 53.53 | 52.46 | 52.67 | 680,789 | -0.35(-0.66%) |
Feb 07, 2007 | 53.23 | 53.61 | 52.60 | 53.01 | 603,467 | -0.16(-0.29%) |
Feb 06, 2007 | 52.81 | 53.17 | 52.48 | 53.17 | 754,290 | +0.41(+0.78%) |
Feb 05, 2007 | 53.27 | 53.34 | 52.62 | 52.76 | 1,122,229 | -0.65(-1.22%) |
Feb 02, 2007 | 55.37 | 55.37 | 53.33 | 53.41 | 1,353,686 | -1.14(-2.10%) |