Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 57.20 | 57.34 | 55.00 | 55.00 | 254,373 | -2.35(-4.10%) |
Apr 27, 2007 | 56.00 | 57.40 | 56.00 | 57.35 | 200,054 | +0.95(+1.68%) |
Apr 26, 2007 | 56.15 | 56.70 | 55.85 | 56.40 | 190,180 | +0.25(+0.45%) |
Apr 25, 2007 | 56.25 | 57.25 | 55.60 | 56.15 | 213,889 | -0.08(-0.14%) |
Apr 24, 2007 | 56.40 | 56.85 | 56.04 | 56.23 | 234,608 | -0.17(-0.30%) |
Apr 23, 2007 | 54.21 | 56.88 | 54.20 | 56.40 | 265,502 | +2.40(+4.44%) |
Apr 20, 2007 | 53.55 | 54.39 | 53.55 | 54.00 | 247,734 | +0.51(+0.95%) |
Apr 19, 2007 | 53.94 | 53.94 | 53.27 | 53.49 | 479,240 | -0.53(-0.98%) |
Apr 18, 2007 | 53.74 | 54.17 | 53.58 | 54.02 | 72,962 | +0.44(+0.82%) |
Apr 17, 2007 | 54.50 | 54.50 | 53.58 | 53.58 | 140,123 | -0.50(-0.92%) |
Apr 16, 2007 | 53.57 | 54.34 | 53.49 | 54.08 | 126,632 | +0.37(+0.69%) |
Apr 13, 2007 | 53.90 | 54.00 | 53.32 | 53.71 | 195,785 | -0.19(-0.35%) |
Apr 12, 2007 | 53.85 | 54.04 | 53.75 | 53.90 | 69,930 | +0.04(+0.07%) |
Apr 11, 2007 | 54.04 | 54.10 | 53.85 | 53.86 | 101,116 | -0.09(-0.17%) |
Apr 10, 2007 | 54.14 | 54.23 | 53.75 | 53.95 | 142,682 | +0.05(+0.09%) |
Apr 09, 2007 | 54.54 | 54.54 | 53.81 | 53.90 | 161,757 | +0.48(+0.90%) |
Apr 05, 2007 | 53.70 | 53.70 | 53.03 | 53.42 | 114,334 | -0.43(-0.80%) |
Apr 04, 2007 | 54.24 | 54.24 | 53.11 | 53.85 | 175,110 | -0.50(-0.92%) |
Apr 03, 2007 | 54.50 | 55.00 | 54.05 | 54.35 | 122,295 | -0.15(-0.28%) |
Apr 02, 2007 | 53.30 | 55.01 | 53.30 | 54.50 | 332,627 | +1.24(+2.33%) |
Mar 30, 2007 | 53.40 | 53.90 | 52.44 | 53.26 | 185,961 | -0.19(-0.36%) |
Mar 29, 2007 | 53.01 | 54.00 | 53.01 | 53.45 | 154,388 | +0.35(+0.66%) |
Mar 28, 2007 | 52.10 | 53.58 | 52.10 | 53.10 | 351,444 | +0.69(+1.32%) |
Mar 27, 2007 | 52.85 | 53.37 | 52.31 | 52.41 | 139,975 | -0.89(-1.67%) |
Mar 26, 2007 | 53.16 | 53.70 | 53.15 | 53.30 | 193,806 | +0.15(+0.28%) |
Mar 23, 2007 | 52.00 | 53.86 | 52.00 | 53.15 | 222,514 | +1.05(+2.02%) |
Mar 22, 2007 | 52.00 | 52.49 | 51.72 | 52.10 | 461,192 | -0.10(-0.19%) |
Mar 21, 2007 | 51.39 | 52.20 | 51.32 | 52.20 | 158,404 | +0.43(+0.83%) |
Mar 20, 2007 | 51.45 | 51.77 | 51.04 | 51.77 | 374,695 | +0.30(+0.58%) |
Mar 19, 2007 | 51.19 | 51.58 | 50.78 | 51.47 | 118,502 | +0.37(+0.72%) |
Mar 16, 2007 | 51.01 | 51.57 | 50.15 | 51.10 | 299,367 | -0.40(-0.78%) |
Mar 15, 2007 | 51.00 | 51.87 | 50.33 | 51.50 | 143,676 | +0.70(+1.38%) |
Mar 14, 2007 | 50.73 | 51.86 | 49.69 | 50.80 | 321,279 | -0.20(-0.39%) |
Mar 13, 2007 | 51.67 | 52.20 | 50.80 | 51.00 | 253,735 | -0.99(-1.90%) |
Mar 12, 2007 | 52.56 | 52.75 | 51.76 | 51.99 | 224,479 | -0.01(-0.02%) |
Mar 09, 2007 | 52.00 | 52.43 | 51.57 | 52.00 | 235,626 | +0.35(+0.68%) |
Mar 08, 2007 | 52.09 | 52.51 | 51.54 | 51.65 | 184,555 | -0.44(-0.84%) |
Mar 07, 2007 | 52.12 | 52.12 | 51.75 | 52.09 | 188,151 | +0.38(+0.73%) |
Mar 06, 2007 | 51.20 | 52.60 | 51.20 | 51.71 | 827,785 | +0.37(+0.72%) |
Mar 05, 2007 | 50.75 | 52.00 | 50.53 | 51.34 | 130,557 | -0.08(-0.16%) |
Mar 02, 2007 | 51.75 | 51.86 | 50.62 | 51.42 | 117,357 | -0.19(-0.37%) |
Mar 01, 2007 | 52.35 | 52.45 | 51.21 | 51.61 | 165,068 | -0.54(-1.04%) |
Feb 28, 2007 | 52.18 | 52.74 | 51.76 | 52.15 | 154,615 | -0.41(-0.78%) |
Feb 27, 2007 | 53.50 | 53.50 | 52.50 | 52.56 | 235,187 | -1.27(-2.36%) |
Feb 26, 2007 | 53.80 | 54.13 | 53.80 | 53.83 | 119,406 | +0.23(+0.43%) |
Feb 23, 2007 | 53.09 | 53.60 | 53.00 | 53.60 | 98,937 | +0.40(+0.75%) |
Feb 22, 2007 | 53.25 | 53.75 | 53.17 | 53.20 | 159,607 | -0.47(-0.88%) |
Feb 21, 2007 | 53.10 | 53.67 | 53.01 | 53.67 | 163,111 | +0.47(+0.88%) |
Feb 20, 2007 | 53.93 | 53.93 | 52.99 | 53.20 | 133,676 | +0.20(+0.38%) |
Feb 16, 2007 | 52.80 | 53.29 | 52.80 | 53.00 | 137,553 | +0.01(+0.02%) |
Feb 15, 2007 | 52.89 | 53.47 | 52.48 | 52.99 | 412,434 | +0.08(+0.15%) |
Feb 14, 2007 | 50.60 | 54.04 | 50.60 | 52.91 | 764,323 | +2.50(+4.96%) |
Feb 13, 2007 | 50.00 | 50.54 | 49.75 | 50.41 | 610,158 | +0.16(+0.32%) |
Feb 12, 2007 | 50.45 | 50.54 | 50.07 | 50.25 | 250,330 | -0.05(-0.10%) |
Feb 09, 2007 | 50.50 | 50.65 | 50.10 | 50.30 | 294,864 | -0.17(-0.34%) |
Feb 08, 2007 | 50.15 | 50.99 | 49.93 | 50.47 | 322,426 | +0.49(+0.98%) |
Feb 07, 2007 | 49.79 | 50.25 | 49.02 | 49.98 | 245,032 | +0.09(+0.18%) |
Feb 06, 2007 | 50.75 | 50.82 | 49.06 | 49.89 | 298,691 | -0.86(-1.69%) |
Feb 05, 2007 | 49.75 | 50.96 | 49.55 | 50.75 | 294,173 | +1.25(+2.53%) |
Feb 02, 2007 | 49.20 | 50.00 | 49.10 | 49.50 | 264,546 | +0.43(+0.88%) |