Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.79 | 49.83 | 49.19 | 49.19 | 65,080 | -0.55(-1.10%) |
Apr 27, 2007 | 49.70 | 49.88 | 49.68 | 49.73 | 16,516 | +0.04(+0.07%) |
Apr 26, 2007 | 49.48 | 49.84 | 49.48 | 49.70 | 61,799 | +0.13(+0.26%) |
Apr 25, 2007 | 49.26 | 49.62 | 49.08 | 49.57 | 296,419 | +0.55(+1.12%) |
Apr 24, 2007 | 48.84 | 49.17 | 48.66 | 49.02 | 122,067 | +0.41(+0.85%) |
Apr 23, 2007 | 48.65 | 48.77 | 48.57 | 48.61 | 59,611 | -0.25(-0.51%) |
Apr 20, 2007 | 48.85 | 48.98 | 48.63 | 48.86 | 53,158 | +0.42(+0.87%) |
Apr 19, 2007 | 48.19 | 48.66 | 48.19 | 48.44 | 34,892 | -0.12(-0.24%) |
Apr 18, 2007 | 48.36 | 48.70 | 48.20 | 48.56 | 54,799 | -0.09(-0.19%) |
Apr 17, 2007 | 48.60 | 48.67 | 48.49 | 48.65 | 31,391 | +0.11(+0.23%) |
Apr 16, 2007 | 48.36 | 48.54 | 48.25 | 48.54 | 119,333 | +0.46(+0.95%) |
Apr 13, 2007 | 47.97 | 48.18 | 47.58 | 48.08 | 46,267 | +0.10(+0.21%) |
Apr 12, 2007 | 47.55 | 48.01 | 47.55 | 47.98 | 493,083 | +0.32(+0.67%) |
Apr 11, 2007 | 48.13 | 48.13 | 47.54 | 47.66 | 37,298 | -0.38(-0.80%) |
Apr 10, 2007 | 47.96 | 48.06 | 47.87 | 48.04 | 272,355 | +0.07(+0.15%) |
Apr 09, 2007 | 48.16 | 48.16 | 47.84 | 47.97 | 146,678 | -0.07(-0.15%) |
Apr 05, 2007 | 47.78 | 48.04 | 47.78 | 48.04 | 12,688 | +0.29(+0.61%) |
Apr 04, 2007 | 47.50 | 47.83 | 47.50 | 47.75 | 63,549 | +0.26(+0.54%) |
Apr 03, 2007 | 47.20 | 47.67 | 47.20 | 47.50 | 40,798 | +0.52(+1.11%) |
Apr 02, 2007 | 46.99 | 47.08 | 46.67 | 46.97 | 123,599 | +0.14(+0.29%) |
Mar 30, 2007 | 46.98 | 47.00 | 46.54 | 46.84 | 11,594 | -0.03(-0.06%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.44 | 46.86 | 44,736 | -0.05(-0.12%) |
Mar 28, 2007 | 47.11 | 47.32 | 46.92 | 46.92 | 25,376 | -0.46(-0.96%) |
Mar 27, 2007 | 47.47 | 47.51 | 47.30 | 47.38 | 13,453 | -0.19(-0.40%) |
Mar 26, 2007 | 47.41 | 47.60 | 46.95 | 47.57 | 45,611 | +0.15(+0.31%) |
Mar 23, 2007 | 47.50 | 47.54 | 47.36 | 47.42 | 86,191 | -0.05(-0.10%) |
Mar 22, 2007 | 47.60 | 47.60 | 47.25 | 47.47 | 10,937 | -0.17(-0.36%) |
Mar 21, 2007 | 46.96 | 47.68 | 46.80 | 47.64 | 28,876 | +0.90(+1.92%) |
Mar 20, 2007 | 46.49 | 46.90 | 46.46 | 46.75 | 33,360 | +0.27(+0.57%) |
Mar 19, 2007 | 46.45 | 46.67 | 46.35 | 46.48 | 25,704 | +0.27(+0.57%) |
Mar 16, 2007 | 46.26 | 46.37 | 46.08 | 46.22 | 14,875 | -0.10(-0.22%) |
Mar 15, 2007 | 46.22 | 46.40 | 46.17 | 46.32 | 27,235 | +0.05(+0.10%) |
Mar 14, 2007 | 45.79 | 46.32 | 45.48 | 46.27 | 212,415 | +0.48(+1.06%) |
Mar 13, 2007 | 46.62 | 46.53 | 45.75 | 45.79 | 42,876 | -0.83(-1.78%) |
Mar 12, 2007 | 46.38 | 46.75 | 46.23 | 46.62 | 23,188 | +0.29(+0.63%) |
Mar 09, 2007 | 46.63 | 46.73 | 46.02 | 46.32 | 51,517 | +0.11(+0.24%) |
Mar 08, 2007 | 46.45 | 46.62 | 46.22 | 46.22 | 19,907 | +0.17(+0.36%) |
Mar 07, 2007 | 46.26 | 46.38 | 46.05 | 46.05 | 104,785 | -0.24(-0.52%) |
Mar 06, 2007 | 45.85 | 46.34 | 45.85 | 46.29 | 40,470 | +0.96(+2.12%) |
Mar 05, 2007 | 45.38 | 46.10 | 45.31 | 45.33 | 53,924 | -0.39(-0.86%) |
Mar 02, 2007 | 46.27 | 46.39 | 45.72 | 45.72 | 313,372 | -0.75(-1.61%) |
Mar 01, 2007 | 45.52 | 46.82 | 45.52 | 46.47 | 545,843 | -0.24(-0.51%) |
Feb 28, 2007 | 46.67 | 47.05 | 46.33 | 46.71 | 360,843 | +0.16(+0.33%) |
Feb 27, 2007 | 47.51 | 47.79 | 46.31 | 46.55 | 195,461 | -1.89(-3.91%) |
Feb 26, 2007 | 48.85 | 48.85 | 48.22 | 48.45 | 257,251 | -0.17(-0.36%) |
Feb 23, 2007 | 48.72 | 48.72 | 48.51 | 48.62 | 26,032 | -0.07(-0.15%) |
Feb 22, 2007 | 48.70 | 48.89 | 48.49 | 48.69 | 60,268 | +0.20(+0.41%) |
Feb 21, 2007 | 48.36 | 48.56 | 48.26 | 48.49 | 100,957 | -0.15(-0.31%) |
Feb 20, 2007 | 48.26 | 48.64 | 48.06 | 48.64 | 48,017 | +0.26(+0.54%) |
Feb 16, 2007 | 48.18 | 48.45 | 48.15 | 48.38 | 462,566 | -0.13(-0.26%) |
Feb 15, 2007 | 48.23 | 48.55 | 48.23 | 48.51 | 64,643 | +0.30(+0.63%) |
Feb 14, 2007 | 47.67 | 48.41 | 47.67 | 48.21 | 63,877 | +0.66(+1.38%) |
Feb 13, 2007 | 47.49 | 47.70 | 47.40 | 47.55 | 92,645 | +0.20(+0.42%) |
Feb 12, 2007 | 47.51 | 47.55 | 47.32 | 47.35 | 81,070 | -0.25(-0.52%) |
Feb 09, 2007 | 48.20 | 48.38 | 47.44 | 47.60 | 150,287 | -0.56(-1.16%) |
Feb 08, 2007 | 48.00 | 48.27 | 47.92 | 48.15 | 196,555 | +0.04(+0.08%) |
Feb 07, 2007 | 48.07 | 48.36 | 47.95 | 48.12 | 340,936 | +0.39(+0.82%) |
Feb 06, 2007 | 47.89 | 47.90 | 47.36 | 47.72 | 82,691 | -0.14(-0.29%) |
Feb 05, 2007 | 47.78 | 47.92 | 47.68 | 47.86 | 19,469 | +0.11(+0.23%) |
Feb 02, 2007 | 47.74 | 47.88 | 47.65 | 47.75 | 20,235 | +0.10(+0.21%) |