Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.57 | 49.75 | 49.25 | 49.25 | 40,661 | -0.36(-0.73%) |
Apr 27, 2007 | 49.57 | 49.71 | 49.43 | 49.61 | 38,261 | -0.08(-0.17%) |
Apr 26, 2007 | 49.75 | 49.84 | 49.48 | 49.69 | 22,530 | -0.03(-0.06%) |
Apr 25, 2007 | 49.39 | 49.79 | 49.30 | 49.72 | 22,130 | +0.53(+1.07%) |
Apr 24, 2007 | 49.35 | 49.45 | 48.94 | 49.20 | 32,662 | -0.20(-0.39%) |
Apr 23, 2007 | 49.65 | 49.65 | 49.35 | 49.39 | 37,061 | -0.11(-0.23%) |
Apr 20, 2007 | 49.60 | 49.60 | 49.35 | 49.51 | 23,863 | +0.29(+0.59%) |
Apr 19, 2007 | 49.03 | 49.36 | 49.00 | 49.21 | 27,596 | -0.08(-0.17%) |
Apr 18, 2007 | 49.00 | 49.49 | 49.00 | 49.30 | 65,058 | +0.37(+0.75%) |
Apr 17, 2007 | 48.89 | 49.10 | 48.75 | 48.93 | 47,593 | +0.11(+0.23%) |
Apr 16, 2007 | 48.68 | 48.86 | 48.66 | 48.82 | 46,394 | +0.93(+1.94%) |
Apr 13, 2007 | 47.65 | 47.91 | 47.65 | 47.89 | 20,264 | +0.23(+0.49%) |
Apr 12, 2007 | 47.46 | 47.66 | 47.32 | 47.65 | 47,860 | +0.01(+0.02%) |
Apr 11, 2007 | 47.84 | 47.87 | 47.55 | 47.65 | 69,457 | -0.34(-0.70%) |
Apr 10, 2007 | 47.93 | 48.10 | 47.89 | 47.98 | 512,468 | +0.10(+0.21%) |
Apr 09, 2007 | 47.99 | 47.99 | 47.76 | 47.88 | 26,529 | -0.06(-0.12%) |
Apr 05, 2007 | 47.83 | 47.98 | 47.74 | 47.94 | 37,595 | +0.11(+0.22%) |
Apr 04, 2007 | 47.95 | 47.95 | 47.71 | 47.83 | 41,594 | -0.13(-0.27%) |
Apr 03, 2007 | 47.87 | 48.01 | 47.66 | 47.96 | 118,784 | +0.53(+1.11%) |
Apr 02, 2007 | 47.50 | 47.50 | 47.11 | 47.44 | 86,922 | -0.15(-0.32%) |
Mar 30, 2007 | 47.67 | 47.84 | 47.18 | 47.59 | 29,062 | -0.03(-0.06%) |
Mar 29, 2007 | 47.78 | 47.78 | 47.31 | 47.62 | 43,061 | +0.23(+0.47%) |
Mar 28, 2007 | 47.67 | 47.71 | 47.39 | 47.39 | 28,929 | -0.52(-1.08%) |
Mar 27, 2007 | 48.09 | 48.09 | 47.83 | 47.91 | 24,263 | -0.37(-0.76%) |
Mar 26, 2007 | 48.64 | 48.64 | 47.92 | 48.28 | 35,328 | -0.37(-0.76%) |
Mar 23, 2007 | 48.46 | 48.75 | 48.46 | 48.64 | 28,663 | +0.11(+0.22%) |
Mar 22, 2007 | 48.94 | 48.94 | 48.48 | 48.54 | 33,062 | -0.28(-0.57%) |
Mar 21, 2007 | 47.85 | 49.00 | 47.74 | 48.82 | 46,394 | +1.10(+2.31%) |
Mar 20, 2007 | 47.29 | 47.83 | 47.29 | 47.71 | 41,861 | +0.38(+0.81%) |
Mar 19, 2007 | 47.26 | 47.48 | 47.12 | 47.33 | 17,197 | +0.46(+0.98%) |
Mar 16, 2007 | 47.17 | 47.36 | 46.78 | 46.87 | 33,329 | -0.33(-0.70%) |
Mar 15, 2007 | 46.87 | 47.36 | 46.87 | 47.20 | 29,729 | +0.44(+0.95%) |
Mar 14, 2007 | 46.57 | 46.86 | 45.80 | 46.76 | 46,794 | +0.28(+0.60%) |
Mar 13, 2007 | 47.92 | 47.56 | 46.45 | 46.48 | 46,927 | -1.44(-3.00%) |
Mar 12, 2007 | 47.72 | 47.98 | 47.60 | 47.92 | 39,861 | -0.04(-0.08%) |
Mar 09, 2007 | 48.07 | 48.13 | 47.68 | 47.95 | 53,593 | +0.19(+0.39%) |
Mar 08, 2007 | 47.94 | 48.14 | 47.68 | 47.77 | 37,328 | +0.38(+0.79%) |
Mar 07, 2007 | 47.56 | 47.72 | 47.39 | 47.39 | 29,729 | -0.33(-0.69%) |
Mar 06, 2007 | 47.26 | 47.78 | 47.05 | 47.72 | 37,728 | +1.10(+2.37%) |
Mar 05, 2007 | 47.05 | 47.49 | 46.62 | 46.62 | 57,726 | -0.95(-2.00%) |
Mar 02, 2007 | 47.86 | 48.11 | 47.55 | 47.57 | 36,795 | -0.47(-0.98%) |
Mar 01, 2007 | 47.11 | 48.28 | 47.05 | 48.04 | 62,365 | -0.14(-0.28%) |
Feb 28, 2007 | 48.19 | 48.40 | 47.85 | 48.18 | 52,260 | +0.16(+0.33%) |
Feb 27, 2007 | 48.99 | 49.03 | 47.55 | 48.02 | 83,189 | -1.53(-3.09%) |
Feb 26, 2007 | 50.07 | 50.07 | 49.36 | 49.55 | 173,920 | -0.37(-0.74%) |
Feb 23, 2007 | 50.35 | 50.35 | 49.75 | 49.92 | 105,986 | -0.51(-1.01%) |
Feb 22, 2007 | 50.59 | 50.68 | 50.28 | 50.43 | 43,994 | -0.11(-0.22%) |
Feb 21, 2007 | 50.52 | 50.62 | 50.42 | 50.54 | 41,728 | -0.17(-0.34%) |
Feb 20, 2007 | 50.50 | 50.77 | 50.29 | 50.71 | 103,720 | +0.25(+0.49%) |
Feb 16, 2007 | 50.41 | 50.47 | 50.26 | 50.47 | 106,653 | +0.04(+0.07%) |
Feb 15, 2007 | 50.44 | 50.50 | 50.32 | 50.43 | 1,387,557 | +0.02(+0.03%) |
Feb 14, 2007 | 50.16 | 50.52 | 50.10 | 50.41 | 65,991 | +0.35(+0.70%) |
Feb 13, 2007 | 49.78 | 50.11 | 49.66 | 50.06 | 61,849 | +0.47(+0.95%) |
Feb 12, 2007 | 49.73 | 49.86 | 49.45 | 49.59 | 29,862 | -0.17(-0.35%) |
Feb 09, 2007 | 50.41 | 50.46 | 49.43 | 49.76 | 32,929 | -0.45(-0.90%) |
Feb 08, 2007 | 50.20 | 50.32 | 50.12 | 50.21 | 49,860 | -0.32(-0.64%) |
Feb 07, 2007 | 50.26 | 50.54 | 50.26 | 50.53 | 34,662 | +0.28(+0.55%) |
Feb 06, 2007 | 50.20 | 50.28 | 50.14 | 50.26 | 64,258 | +0.35(+0.69%) |
Feb 05, 2007 | 49.98 | 50.05 | 49.84 | 49.91 | 45,460 | -0.14(-0.27%) |
Feb 02, 2007 | 49.96 | 50.06 | 49.90 | 50.05 | 29,062 | +0.21(+0.42%) |