Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.23 | 51.42 | 50.50 | 50.77 | 675,108 | -0.24(-0.47%) |
Apr 27, 2007 | 50.23 | 51.11 | 50.13 | 51.01 | 594,695 | +1.07(+2.15%) |
Apr 26, 2007 | 49.28 | 50.11 | 49.01 | 49.94 | 431,554 | +0.70(+1.41%) |
Apr 25, 2007 | 49.10 | 49.40 | 48.85 | 49.24 | 249,894 | +0.25(+0.51%) |
Apr 24, 2007 | 49.44 | 49.49 | 48.79 | 49.00 | 487,611 | -0.47(-0.94%) |
Apr 23, 2007 | 49.65 | 49.94 | 49.27 | 49.46 | 664,379 | -0.12(-0.24%) |
Apr 20, 2007 | 49.78 | 49.79 | 49.11 | 49.58 | 519,917 | +0.02(+0.04%) |
Apr 19, 2007 | 49.59 | 49.72 | 49.21 | 49.56 | 222,821 | -0.23(-0.46%) |
Apr 18, 2007 | 49.89 | 50.27 | 49.29 | 49.79 | 299,612 | -0.26(-0.52%) |
Apr 17, 2007 | 50.03 | 50.13 | 49.82 | 50.05 | 209,235 | +0.12(+0.24%) |
Apr 16, 2007 | 50.01 | 50.38 | 49.71 | 49.93 | 804,433 | -0.11(-0.22%) |
Apr 13, 2007 | 50.44 | 51.32 | 49.69 | 50.04 | 653,772 | -0.36(-0.71%) |
Apr 12, 2007 | 50.08 | 50.48 | 49.91 | 50.40 | 763,170 | +0.19(+0.38%) |
Apr 11, 2007 | 49.48 | 50.57 | 49.43 | 50.21 | 794,168 | +1.06(+2.16%) |
Apr 10, 2007 | 49.34 | 49.60 | 48.75 | 49.14 | 790,035 | -0.48(-0.96%) |
Apr 09, 2007 | 49.28 | 49.65 | 48.66 | 49.62 | 378,161 | +0.26(+0.52%) |
Apr 05, 2007 | 48.31 | 49.41 | 48.21 | 49.36 | 312,652 | +0.92(+1.91%) |
Apr 04, 2007 | 48.57 | 48.75 | 47.90 | 48.44 | 368,853 | -0.28(-0.57%) |
Apr 03, 2007 | 48.29 | 49.12 | 48.29 | 48.72 | 623,982 | +0.18(+0.37%) |
Apr 02, 2007 | 48.49 | 48.70 | 48.21 | 48.54 | 391,297 | +0.23(+0.47%) |
Mar 30, 2007 | 48.44 | 48.60 | 48.13 | 48.31 | 292,667 | +0.02(+0.04%) |
Mar 29, 2007 | 48.52 | 48.73 | 48.05 | 48.29 | 498,715 | -0.12(-0.25%) |
Mar 28, 2007 | 48.29 | 48.79 | 48.11 | 48.41 | 425,716 | +0.11(+0.23%) |
Mar 27, 2007 | 48.35 | 48.84 | 47.63 | 48.30 | 571,446 | +0.09(+0.19%) |
Mar 26, 2007 | 48.32 | 48.60 | 48.04 | 48.21 | 666,352 | -0.11(-0.23%) |
Mar 23, 2007 | 47.60 | 48.54 | 47.51 | 48.32 | 651,155 | +0.55(+1.14%) |
Mar 22, 2007 | 47.14 | 47.78 | 46.85 | 47.77 | 530,993 | +0.81(+1.74%) |
Mar 21, 2007 | 47.26 | 47.38 | 46.33 | 46.96 | 642,802 | -0.05(-0.11%) |
Mar 20, 2007 | 46.45 | 47.13 | 46.04 | 47.01 | 654,879 | +0.72(+1.55%) |
Mar 19, 2007 | 46.51 | 46.79 | 46.00 | 46.29 | 550,513 | +0.03(+0.06%) |
Mar 16, 2007 | 46.62 | 46.70 | 45.99 | 46.26 | 416,155 | -0.27(-0.58%) |
Mar 15, 2007 | 46.51 | 46.82 | 46.20 | 46.53 | 312,594 | +0.22(+0.47%) |
Mar 14, 2007 | 45.76 | 46.47 | 45.26 | 46.31 | 510,960 | +0.47(+1.02%) |
Mar 13, 2007 | 46.69 | 46.71 | 45.73 | 45.85 | 513,275 | -0.84(-1.81%) |
Mar 12, 2007 | 47.57 | 48.09 | 46.44 | 46.69 | 1,069,324 | -0.82(-1.74%) |
Mar 09, 2007 | 47.89 | 48.65 | 45.55 | 47.51 | 2,516,861 | +2.10(+4.62%) |
Mar 08, 2007 | 45.06 | 45.57 | 44.80 | 45.42 | 664,037 | +0.46(+1.02%) |
Mar 07, 2007 | 44.89 | 45.44 | 44.54 | 44.96 | 659,307 | -0.06(-0.13%) |
Mar 06, 2007 | 45.73 | 45.76 | 43.62 | 45.02 | 1,035,810 | -0.54(-1.18%) |
Mar 05, 2007 | 45.63 | 46.11 | 44.12 | 45.56 | 713,654 | -0.15(-0.33%) |
Mar 02, 2007 | 45.72 | 45.99 | 45.46 | 45.71 | 674,001 | +0.03(+0.07%) |
Mar 01, 2007 | 45.60 | 47.50 | 45.05 | 45.68 | 619,340 | +0.06(+0.13%) |
Feb 28, 2007 | 45.58 | 46.16 | 44.91 | 45.62 | 640,588 | -0.09(-0.20%) |
Feb 27, 2007 | 46.10 | 46.14 | 45.16 | 45.71 | 640,386 | -0.47(-1.01%) |
Feb 26, 2007 | 46.95 | 47.03 | 46.13 | 46.17 | 900,088 | -0.71(-1.50%) |
Feb 23, 2007 | 46.81 | 47.15 | 46.20 | 46.88 | 657,697 | +0.07(+0.15%) |
Feb 22, 2007 | 47.37 | 47.57 | 46.31 | 46.81 | 479,459 | -0.30(-0.63%) |
Feb 21, 2007 | 46.59 | 47.45 | 46.55 | 47.11 | 1,034,099 | +0.53(+1.13%) |
Feb 20, 2007 | 46.32 | 46.90 | 45.62 | 46.58 | 1,084,621 | +0.23(+0.49%) |
Feb 16, 2007 | 46.10 | 46.35 | 45.26 | 46.35 | 1,324,854 | +0.24(+0.52%) |
Feb 15, 2007 | 45.90 | 46.25 | 45.56 | 46.11 | 1,129,508 | +0.27(+0.59%) |
Feb 14, 2007 | 45.79 | 46.46 | 45.66 | 45.85 | 1,153,331 | +0.06(+0.13%) |
Feb 13, 2007 | 45.76 | 46.01 | 45.45 | 45.79 | 611,841 | +0.03(+0.07%) |
Feb 12, 2007 | 46.06 | 46.10 | 45.57 | 45.76 | 628,544 | -0.30(-0.65%) |
Feb 09, 2007 | 46.43 | 46.72 | 46.03 | 46.05 | 380,830 | -0.31(-0.66%) |
Feb 08, 2007 | 46.08 | 46.56 | 45.84 | 46.36 | 615,628 | +0.33(+0.71%) |
Feb 07, 2007 | 46.86 | 47.00 | 45.79 | 46.03 | 1,043,962 | -0.87(-1.86%) |
Feb 06, 2007 | 47.45 | 47.64 | 46.19 | 46.91 | 932,651 | -0.54(-1.13%) |
Feb 05, 2007 | 47.80 | 47.99 | 47.04 | 47.45 | 776,857 | -0.61(-1.26%) |
Feb 02, 2007 | 47.81 | 48.43 | 47.67 | 48.05 | 602,645 | +0.06(+0.12%) |