Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.77 | 56.87 | 54.65 | 54.65 | 197,790 | -1.76(-3.11%) |
Apr 27, 2007 | 56.18 | 56.59 | 55.27 | 56.40 | 207,570 | +0.20(+0.36%) |
Apr 26, 2007 | 56.36 | 56.73 | 55.93 | 56.20 | 238,398 | -0.16(-0.28%) |
Apr 25, 2007 | 57.02 | 57.27 | 56.17 | 56.36 | 206,880 | -0.48(-0.84%) |
Apr 24, 2007 | 57.24 | 57.57 | 56.48 | 56.84 | 215,049 | -0.18(-0.32%) |
Apr 23, 2007 | 56.49 | 57.58 | 56.49 | 57.02 | 211,367 | -0.05(-0.09%) |
Apr 20, 2007 | 56.48 | 57.31 | 55.97 | 57.07 | 368,080 | +1.48(+2.66%) |
Apr 19, 2007 | 52.15 | 57.05 | 49.81 | 55.60 | 1,358,394 | +5.79(+11.62%) |
Apr 18, 2007 | 50.34 | 50.53 | 49.55 | 49.81 | 165,573 | -0.72(-1.43%) |
Apr 17, 2007 | 50.87 | 50.88 | 50.10 | 50.53 | 130,019 | -0.36(-0.70%) |
Apr 16, 2007 | 50.64 | 51.09 | 50.43 | 50.89 | 191,576 | +0.31(+0.62%) |
Apr 13, 2007 | 50.67 | 50.67 | 49.87 | 50.57 | 208,260 | -0.14(-0.27%) |
Apr 12, 2007 | 50.23 | 50.83 | 49.76 | 50.71 | 132,320 | +0.69(+1.37%) |
Apr 11, 2007 | 51.00 | 51.17 | 49.77 | 50.03 | 172,476 | -0.90(-1.77%) |
Apr 10, 2007 | 50.10 | 51.19 | 50.10 | 50.93 | 104,705 | +0.73(+1.45%) |
Apr 09, 2007 | 49.95 | 50.70 | 48.97 | 50.20 | 271,659 | +0.21(+0.42%) |
Apr 05, 2007 | 50.23 | 50.23 | 49.82 | 49.99 | 188,125 | -0.24(-0.48%) |
Apr 04, 2007 | 50.45 | 50.63 | 49.96 | 50.23 | 160,625 | -0.20(-0.40%) |
Apr 03, 2007 | 51.89 | 51.89 | 50.23 | 50.43 | 376,940 | -1.42(-2.73%) |
Apr 02, 2007 | 50.26 | 52.00 | 50.18 | 51.85 | 337,129 | +1.59(+3.16%) |
Mar 30, 2007 | 50.89 | 50.99 | 49.33 | 50.26 | 170,520 | -0.51(-1.01%) |
Mar 29, 2007 | 48.58 | 50.77 | 48.58 | 50.77 | 651,476 | +2.56(+5.30%) |
Mar 28, 2007 | 46.30 | 48.73 | 46.30 | 48.22 | 467,148 | +1.73(+3.72%) |
Mar 27, 2007 | 47.17 | 47.17 | 46.32 | 46.49 | 130,019 | -0.86(-1.82%) |
Mar 26, 2007 | 48.03 | 48.45 | 46.46 | 47.35 | 102,749 | -0.76(-1.57%) |
Mar 23, 2007 | 47.68 | 48.21 | 47.68 | 48.10 | 119,548 | +0.61(+1.28%) |
Mar 22, 2007 | 47.04 | 47.63 | 46.77 | 47.50 | 144,977 | -0.38(-0.80%) |
Mar 21, 2007 | 47.39 | 48.24 | 46.35 | 47.88 | 149,234 | +0.37(+0.79%) |
Mar 20, 2007 | 46.91 | 47.58 | 46.77 | 47.51 | 104,475 | +0.43(+0.90%) |
Mar 19, 2007 | 46.04 | 47.61 | 45.18 | 47.08 | 190,886 | +1.48(+3.24%) |
Mar 16, 2007 | 46.10 | 46.24 | 45.07 | 45.60 | 233,689 | -0.49(-1.06%) |
Mar 15, 2007 | 44.98 | 46.09 | 44.64 | 46.09 | 165,458 | -0.03(-0.06%) |
Mar 14, 2007 | 44.21 | 46.72 | 44.21 | 46.11 | 219,421 | +0.76(+1.69%) |
Mar 13, 2007 | 47.24 | 47.14 | 45.12 | 45.35 | 142,675 | -1.89(-3.99%) |
Mar 12, 2007 | 47.20 | 47.70 | 46.84 | 47.24 | 94,350 | -0.49(-1.02%) |
Mar 09, 2007 | 47.79 | 48.23 | 47.04 | 47.72 | 83,764 | +0.57(+1.22%) |
Mar 08, 2007 | 46.90 | 47.90 | 46.88 | 47.15 | 117,477 | +0.54(+1.16%) |
Mar 07, 2007 | 46.54 | 47.14 | 46.13 | 46.61 | 187,664 | +0.06(+0.13%) |
Mar 06, 2007 | 45.63 | 47.00 | 45.55 | 46.55 | 130,249 | +1.35(+2.98%) |
Mar 05, 2007 | 47.24 | 47.32 | 45.20 | 45.20 | 221,953 | -2.54(-5.32%) |
Mar 02, 2007 | 48.55 | 49.10 | 47.73 | 47.74 | 156,253 | -1.03(-2.10%) |
Mar 01, 2007 | 49.15 | 49.65 | 48.30 | 48.77 | 127,083 | -0.53(-1.08%) |
Feb 28, 2007 | 48.24 | 49.96 | 47.82 | 49.30 | 220,917 | +1.06(+2.20%) |
Feb 27, 2007 | 49.05 | 49.05 | 47.42 | 48.24 | 196,754 | -1.70(-3.41%) |
Feb 26, 2007 | 50.28 | 50.64 | 49.70 | 49.94 | 236,159 | -0.28(-0.55%) |
Feb 23, 2007 | 50.94 | 50.95 | 49.51 | 50.22 | 221,492 | -0.90(-1.77%) |
Feb 22, 2007 | 50.90 | 51.12 | 50.43 | 51.12 | 156,943 | +0.22(+0.43%) |
Feb 21, 2007 | 50.46 | 51.16 | 50.30 | 50.90 | 153,836 | +0.49(+0.97%) |
Feb 20, 2007 | 50.60 | 50.72 | 50.10 | 50.42 | 326,083 | -0.21(-0.41%) |
Feb 16, 2007 | 50.70 | 50.76 | 49.73 | 50.63 | 196,294 | -0.10(-0.21%) |
Feb 15, 2007 | 49.77 | 53.17 | 49.77 | 50.73 | 227,360 | +0.96(+1.94%) |
Feb 14, 2007 | 48.12 | 50.18 | 47.24 | 49.76 | 360,311 | +1.46(+3.02%) |
Feb 13, 2007 | 47.14 | 48.36 | 47.09 | 48.30 | 83,998 | +1.00(+2.11%) |
Feb 12, 2007 | 47.80 | 48.16 | 47.10 | 47.31 | 83,534 | -0.37(-0.77%) |
Feb 09, 2007 | 48.44 | 49.03 | 47.07 | 47.67 | 99,297 | -0.89(-1.83%) |
Feb 08, 2007 | 48.44 | 49.07 | 48.09 | 48.56 | 102,059 | -0.10(-0.20%) |
Feb 07, 2007 | 48.41 | 49.05 | 48.20 | 48.65 | 58,796 | +0.40(+0.83%) |
Feb 06, 2007 | 48.35 | 48.63 | 48.10 | 48.25 | 114,140 | -0.04(-0.09%) |
Feb 05, 2007 | 49.54 | 49.54 | 48.05 | 48.30 | 169,945 | -1.19(-2.41%) |
Feb 02, 2007 | 49.76 | 49.81 | 48.70 | 49.49 | 90,323 | -0.14(-0.28%) |