Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.00 | 52.92 | 50.49 | 50.50 | 787,200 | -1.54(-2.96%) |
Apr 27, 2007 | 51.71 | 52.54 | 51.42 | 52.04 | 601,300 | +0.33(+0.64%) |
Apr 26, 2007 | 51.20 | 51.95 | 50.81 | 51.71 | 679,900 | +0.68(+1.33%) |
Apr 25, 2007 | 50.00 | 51.36 | 50.00 | 51.03 | 653,610 | +1.48(+2.99%) |
Apr 24, 2007 | 49.60 | 49.60 | 49.00 | 49.55 | 459,500 | -0.08(-0.16%) |
Apr 23, 2007 | 48.86 | 50.00 | 48.79 | 49.63 | 731,391 | +0.84(+1.72%) |
Apr 20, 2007 | 47.84 | 48.95 | 47.84 | 48.79 | 615,400 | +0.95(+1.99%) |
Apr 19, 2007 | 48.36 | 48.36 | 47.58 | 47.84 | 1,013,900 | -0.51(-1.05%) |
Apr 18, 2007 | 48.99 | 48.99 | 47.83 | 48.35 | 1,246,900 | -0.55(-1.12%) |
Apr 17, 2007 | 49.41 | 49.41 | 48.51 | 48.90 | 605,600 | -0.28(-0.57%) |
Apr 16, 2007 | 48.79 | 49.25 | 48.08 | 49.18 | 379,500 | +0.78(+1.61%) |
Apr 13, 2007 | 48.07 | 48.46 | 47.63 | 48.40 | 339,600 | +0.27(+0.56%) |
Apr 12, 2007 | 46.73 | 48.22 | 46.50 | 48.13 | 394,100 | +1.48(+3.17%) |
Apr 11, 2007 | 46.50 | 46.99 | 46.35 | 46.65 | 693,700 | -0.34(-0.72%) |
Apr 10, 2007 | 45.95 | 47.14 | 45.88 | 46.99 | 446,700 | +1.38(+3.03%) |
Apr 09, 2007 | 45.29 | 46.29 | 44.55 | 45.61 | 717,200 | +0.59(+1.31%) |
Apr 05, 2007 | 44.50 | 45.32 | 44.22 | 45.02 | 538,000 | +0.53(+1.19%) |
Apr 04, 2007 | 43.80 | 44.49 | 43.07 | 44.49 | 346,300 | +0.64(+1.46%) |
Apr 03, 2007 | 44.31 | 44.40 | 43.44 | 43.85 | 475,400 | -0.46(-1.04%) |
Apr 02, 2007 | 43.30 | 44.42 | 43.24 | 44.31 | 440,700 | +1.03(+2.38%) |
Mar 30, 2007 | 43.90 | 44.00 | 43.18 | 43.28 | 306,300 | -0.77(-1.75%) |
Mar 29, 2007 | 43.45 | 44.45 | 43.06 | 44.05 | 603,900 | +1.24(+2.90%) |
Mar 28, 2007 | 42.59 | 43.01 | 42.37 | 42.81 | 622,900 | +0.48(+1.13%) |
Mar 27, 2007 | 42.10 | 42.50 | 41.79 | 42.33 | 276,000 | -0.08(-0.19%) |
Mar 26, 2007 | 42.50 | 42.50 | 41.63 | 42.41 | 331,500 | +0.19(+0.45%) |
Mar 23, 2007 | 41.88 | 42.40 | 41.71 | 42.22 | 456,700 | +0.53(+1.27%) |
Mar 22, 2007 | 41.10 | 41.69 | 40.85 | 41.69 | 478,600 | +1.12(+2.76%) |
Mar 21, 2007 | 39.89 | 41.07 | 39.84 | 40.57 | 281,100 | +1.09(+2.76%) |
Mar 20, 2007 | 39.75 | 39.97 | 38.89 | 39.48 | 386,700 | -0.12(-0.30%) |
Mar 19, 2007 | 39.01 | 39.66 | 38.96 | 39.60 | 427,800 | +1.33(+3.48%) |
Mar 16, 2007 | 38.03 | 38.36 | 37.87 | 38.27 | 500,700 | +0.25(+0.66%) |
Mar 15, 2007 | 38.10 | 38.38 | 37.81 | 38.02 | 258,100 | +0.07(+0.18%) |
Mar 14, 2007 | 37.52 | 38.00 | 36.94 | 37.95 | 445,400 | +0.43(+1.15%) |
Mar 13, 2007 | 38.29 | 39.12 | 37.47 | 37.52 | 335,800 | -0.77(-2.01%) |
Mar 12, 2007 | 37.76 | 38.32 | 37.55 | 38.29 | 456,900 | +0.07(+0.18%) |
Mar 09, 2007 | 38.54 | 38.79 | 37.94 | 38.22 | 282,700 | +0.06(+0.16%) |
Mar 08, 2007 | 38.09 | 38.40 | 37.68 | 38.16 | 410,200 | +0.31(+0.82%) |
Mar 07, 2007 | 37.73 | 38.47 | 37.43 | 37.85 | 477,600 | +0.38(+1.01%) |
Mar 06, 2007 | 37.05 | 37.60 | 36.69 | 37.47 | 477,500 | +0.83(+2.27%) |
Mar 05, 2007 | 36.65 | 37.45 | 36.36 | 36.64 | 518,100 | -0.66(-1.77%) |
Mar 02, 2007 | 37.95 | 38.22 | 36.92 | 37.30 | 526,400 | -0.73(-1.92%) |
Mar 01, 2007 | 36.61 | 38.59 | 36.36 | 38.03 | 627,821 | -0.47(-1.22%) |
Feb 28, 2007 | 39.64 | 39.64 | 37.60 | 38.50 | 1,101,600 | -0.75(-1.91%) |
Feb 27, 2007 | 39.50 | 40.88 | 35.02 | 39.25 | 653,900 | -2.23(-5.38%) |
Feb 26, 2007 | 41.60 | 41.77 | 41.27 | 41.48 | 317,200 | +0.30(+0.73%) |
Feb 23, 2007 | 41.37 | 41.61 | 41.14 | 41.18 | 374,300 | +0.17(+0.41%) |
Feb 22, 2007 | 40.05 | 41.02 | 39.97 | 41.01 | 387,100 | +0.88(+2.19%) |
Feb 21, 2007 | 39.22 | 40.32 | 39.21 | 40.13 | 334,700 | +0.90(+2.29%) |
Feb 20, 2007 | 38.95 | 39.31 | 38.53 | 39.23 | 208,600 | +0.28(+0.72%) |
Feb 16, 2007 | 39.15 | 39.37 | 38.66 | 38.95 | 261,100 | -0.20(-0.51%) |
Feb 15, 2007 | 38.82 | 39.43 | 38.16 | 39.15 | 870,700 | +0.34(+0.88%) |
Feb 14, 2007 | 38.40 | 38.93 | 37.99 | 38.81 | 451,091 | +0.44(+1.15%) |
Feb 13, 2007 | 37.31 | 38.43 | 37.30 | 38.37 | 270,775 | +1.15(+3.09%) |
Feb 12, 2007 | 37.45 | 37.64 | 36.95 | 37.22 | 216,800 | -0.23(-0.61%) |
Feb 09, 2007 | 37.86 | 38.15 | 37.34 | 37.45 | 286,400 | -0.54(-1.42%) |
Feb 08, 2007 | 37.60 | 38.12 | 37.31 | 37.99 | 260,600 | +0.23(+0.61%) |
Feb 07, 2007 | 38.24 | 38.50 | 37.31 | 37.76 | 365,400 | -0.48(-1.26%) |
Feb 06, 2007 | 38.20 | 38.36 | 37.85 | 38.24 | 485,400 | +0.54(+1.43%) |
Feb 05, 2007 | 37.81 | 37.98 | 37.35 | 37.70 | 302,100 | -0.01(-0.03%) |
Feb 02, 2007 | 37.67 | 38.00 | 37.05 | 37.71 | 413,600 | +0.04(+0.11%) |