Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.56 | 51.79 | 50.60 | 50.63 | 28,601 | -0.74(-1.44%) |
Apr 27, 2007 | 51.28 | 51.62 | 51.14 | 51.38 | 73,068 | -0.12(-0.23%) |
Apr 26, 2007 | 51.61 | 51.65 | 51.18 | 51.50 | 8,634 | -0.06(-0.11%) |
Apr 25, 2007 | 51.14 | 51.97 | 50.91 | 51.55 | 45,870 | +1.00(+1.98%) |
Apr 24, 2007 | 50.77 | 50.81 | 50.50 | 50.55 | 17,700 | +0.02(+0.04%) |
Apr 23, 2007 | 49.99 | 50.71 | 49.99 | 50.53 | 46,086 | +0.42(+0.83%) |
Apr 20, 2007 | 49.99 | 50.12 | 49.60 | 50.12 | 156,067 | +0.75(+1.52%) |
Apr 19, 2007 | 49.64 | 49.68 | 49.35 | 49.37 | 34,537 | -0.64(-1.28%) |
Apr 18, 2007 | 50.03 | 50.24 | 49.86 | 50.00 | 55,152 | -0.37(-0.74%) |
Apr 17, 2007 | 51.14 | 51.18 | 50.18 | 50.38 | 56,015 | -0.66(-1.29%) |
Apr 16, 2007 | 51.14 | 51.17 | 50.50 | 51.03 | 35,077 | -0.13(-0.25%) |
Apr 13, 2007 | 51.07 | 51.16 | 50.68 | 51.16 | 32,594 | +0.20(+0.40%) |
Apr 12, 2007 | 50.45 | 51.09 | 50.19 | 50.96 | 16,837 | +0.96(+1.93%) |
Apr 11, 2007 | 50.37 | 50.50 | 49.98 | 50.00 | 15,649 | -0.31(-0.63%) |
Apr 10, 2007 | 49.80 | 50.35 | 49.80 | 50.31 | 27,953 | +0.75(+1.51%) |
Apr 09, 2007 | 49.57 | 50.00 | 49.38 | 49.56 | 39,070 | +0.18(+0.36%) |
Apr 05, 2007 | 49.18 | 49.49 | 49.18 | 49.38 | 18,887 | +0.34(+0.70%) |
Apr 04, 2007 | 48.55 | 49.19 | 48.31 | 49.04 | 35,940 | +0.51(+1.05%) |
Apr 03, 2007 | 48.43 | 48.85 | 48.08 | 48.53 | 23,636 | +0.11(+0.23%) |
Apr 02, 2007 | 48.27 | 48.64 | 48.17 | 48.42 | 32,918 | +0.47(+0.99%) |
Mar 30, 2007 | 48.50 | 48.58 | 47.95 | 47.95 | 29,464 | -0.59(-1.22%) |
Mar 29, 2007 | 48.59 | 48.59 | 48.10 | 48.54 | 33,998 | +0.36(+0.75%) |
Mar 28, 2007 | 48.27 | 48.54 | 47.95 | 48.18 | 52,130 | +0.20(+0.41%) |
Mar 27, 2007 | 47.72 | 48.07 | 47.72 | 47.98 | 11,656 | -0.00(-0.01%) |
Mar 26, 2007 | 47.92 | 48.04 | 47.35 | 47.98 | 71,126 | +0.41(+0.86%) |
Mar 23, 2007 | 47.72 | 47.75 | 47.25 | 47.58 | 27,738 | +0.24(+0.51%) |
Mar 22, 2007 | 47.16 | 47.59 | 47.14 | 47.34 | 20,830 | +0.75(+1.61%) |
Mar 21, 2007 | 46.28 | 46.87 | 46.19 | 46.59 | 22,881 | +0.63(+1.37%) |
Mar 20, 2007 | 45.47 | 46.09 | 45.44 | 45.96 | 75,767 | +0.49(+1.08%) |
Mar 19, 2007 | 45.31 | 45.63 | 45.07 | 45.46 | 178,516 | +0.82(+1.85%) |
Mar 16, 2007 | 45.17 | 45.31 | 44.64 | 44.64 | 7,770 | -0.50(-1.10%) |
Mar 15, 2007 | 45.26 | 45.32 | 45.13 | 45.14 | 4,101 | -0.06(-0.13%) |
Mar 14, 2007 | 44.84 | 45.20 | 44.40 | 45.19 | 6,259 | +0.45(+1.01%) |
Mar 13, 2007 | 45.18 | 45.83 | 44.60 | 44.74 | 20,290 | -0.44(-0.96%) |
Mar 12, 2007 | 44.85 | 45.32 | 44.78 | 45.18 | 12,951 | -0.12(-0.27%) |
Mar 09, 2007 | 45.54 | 45.62 | 45.15 | 45.30 | 15,110 | +0.05(+0.10%) |
Mar 08, 2007 | 45.82 | 45.82 | 45.17 | 45.25 | 18,240 | -0.17(-0.37%) |
Mar 07, 2007 | 44.47 | 45.98 | 44.47 | 45.42 | 46,841 | +0.93(+2.08%) |
Mar 06, 2007 | 44.47 | 44.67 | 44.14 | 44.49 | 16,945 | +0.90(+2.06%) |
Mar 05, 2007 | 43.73 | 44.29 | 43.59 | 43.59 | 263,026 | -0.88(-1.98%) |
Mar 02, 2007 | 45.31 | 45.31 | 44.46 | 44.47 | 54,936 | -0.88(-1.94%) |
Mar 01, 2007 | 44.29 | 45.72 | 44.29 | 45.35 | 11,008 | +0.02(+0.04%) |
Feb 28, 2007 | 45.39 | 45.62 | 44.95 | 45.33 | 80,731 | +0.08(+0.18%) |
Feb 27, 2007 | 45.86 | 46.29 | 44.87 | 45.25 | 41,445 | -1.44(-3.08%) |
Feb 26, 2007 | 46.78 | 46.99 | 46.53 | 46.69 | 20,614 | +0.34(+0.74%) |
Feb 23, 2007 | 46.65 | 46.70 | 46.21 | 46.34 | 50,403 | +0.08(+0.18%) |
Feb 22, 2007 | 45.82 | 46.34 | 45.69 | 46.26 | 361,890 | +0.51(+1.11%) |
Feb 21, 2007 | 45.17 | 45.76 | 44.94 | 45.75 | 37,451 | +0.66(+1.46%) |
Feb 20, 2007 | 45.03 | 45.15 | 44.88 | 45.09 | 123,364 | -0.33(-0.73%) |
Feb 16, 2007 | 45.45 | 45.50 | 45.20 | 45.43 | 36,912 | +0.30(+0.66%) |
Feb 15, 2007 | 45.49 | 45.49 | 44.90 | 45.13 | 362,753 | -0.39(-0.85%) |
Feb 14, 2007 | 45.45 | 45.93 | 45.33 | 45.52 | 84,725 | +0.21(+0.47%) |
Feb 13, 2007 | 45.12 | 45.36 | 44.99 | 45.31 | 65,729 | +0.58(+1.31%) |
Feb 12, 2007 | 45.17 | 45.21 | 44.53 | 44.72 | 55,584 | -0.76(-1.67%) |
Feb 09, 2007 | 45.82 | 45.82 | 45.30 | 45.48 | 29,033 | -0.04(-0.08%) |
Feb 08, 2007 | 45.26 | 45.67 | 44.94 | 45.52 | 17,160 | +0.25(+0.55%) |
Feb 07, 2007 | 45.37 | 45.64 | 45.01 | 45.27 | 22,557 | -0.15(-0.33%) |
Feb 06, 2007 | 45.91 | 45.97 | 45.17 | 45.42 | 43,280 | -0.27(-0.59%) |
Feb 05, 2007 | 46.33 | 46.34 | 45.63 | 45.69 | 18,887 | -0.23(-0.50%) |
Feb 02, 2007 | 46.14 | 46.14 | 45.53 | 45.92 | 20,722 | -0.12(-0.26%) |