Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.98 | 51.98 | 51.30 | 51.31 | 35,845 | -0.63(-1.21%) |
Apr 27, 2007 | 52.59 | 52.59 | 51.60 | 51.94 | 34,338 | -0.66(-1.25%) |
Apr 26, 2007 | 52.95 | 53.46 | 52.59 | 52.59 | 58,923 | +0.01(+0.02%) |
Apr 25, 2007 | 51.57 | 52.95 | 51.46 | 52.58 | 48,772 | +1.29(+2.51%) |
Apr 24, 2007 | 51.56 | 51.62 | 50.97 | 51.30 | 30,135 | -0.20(-0.39%) |
Apr 23, 2007 | 50.99 | 51.70 | 50.54 | 51.50 | 51,310 | +0.43(+0.84%) |
Apr 20, 2007 | 50.02 | 51.07 | 49.91 | 51.07 | 53,609 | +1.36(+2.74%) |
Apr 19, 2007 | 49.68 | 50.88 | 49.62 | 49.71 | 62,809 | -0.38(-0.76%) |
Apr 18, 2007 | 50.75 | 50.80 | 49.68 | 50.09 | 66,377 | -0.88(-1.73%) |
Apr 17, 2007 | 50.75 | 51.07 | 50.72 | 50.97 | 22,205 | +0.26(+0.52%) |
Apr 16, 2007 | 51.07 | 51.48 | 50.68 | 50.70 | 36,876 | -0.05(-0.09%) |
Apr 13, 2007 | 50.74 | 50.75 | 50.59 | 50.75 | 21,412 | +0.05(+0.09%) |
Apr 12, 2007 | 50.38 | 50.75 | 50.38 | 50.70 | 36,638 | +0.21(+0.42%) |
Apr 11, 2007 | 50.56 | 50.75 | 50.06 | 50.49 | 41,317 | +0.43(+0.86%) |
Apr 10, 2007 | 50.63 | 50.65 | 50.05 | 50.06 | 53,847 | +0.10(+0.20%) |
Apr 09, 2007 | 50.73 | 50.74 | 49.86 | 49.96 | 36,321 | -0.48(-0.95%) |
Apr 05, 2007 | 49.27 | 50.98 | 49.12 | 50.44 | 31,087 | +1.10(+2.22%) |
Apr 04, 2007 | 49.78 | 49.78 | 48.93 | 49.34 | 35,211 | -0.72(-1.44%) |
Apr 03, 2007 | 50.06 | 50.53 | 49.85 | 50.06 | 39,572 | +0.54(+1.10%) |
Apr 02, 2007 | 48.55 | 49.52 | 48.55 | 49.52 | 37,352 | +0.72(+1.47%) |
Mar 30, 2007 | 48.07 | 49.18 | 48.00 | 48.80 | 24,346 | +0.52(+1.07%) |
Mar 29, 2007 | 46.91 | 49.05 | 46.91 | 48.28 | 35,924 | +1.50(+3.21%) |
Mar 28, 2007 | 46.86 | 46.86 | 46.40 | 46.78 | 27,439 | -0.08(-0.16%) |
Mar 27, 2007 | 48.84 | 48.93 | 45.95 | 46.86 | 87,076 | -1.79(-3.68%) |
Mar 26, 2007 | 48.42 | 49.15 | 48.42 | 48.65 | 45,203 | -0.44(-0.90%) |
Mar 23, 2007 | 48.79 | 49.30 | 48.79 | 49.09 | 34,259 | +0.87(+1.80%) |
Mar 22, 2007 | 47.97 | 48.22 | 47.69 | 48.22 | 35,052 | +0.15(+0.31%) |
Mar 21, 2007 | 47.22 | 48.19 | 47.13 | 48.07 | 32,356 | +0.59(+1.25%) |
Mar 20, 2007 | 47.39 | 48.23 | 46.96 | 47.48 | 68,598 | +0.01(+0.03%) |
Mar 19, 2007 | 47.54 | 48.21 | 47.42 | 47.46 | 71,374 | -0.08(-0.16%) |
Mar 16, 2007 | 47.31 | 47.65 | 47.17 | 47.54 | 21,412 | +0.44(+0.94%) |
Mar 15, 2007 | 46.66 | 47.10 | 46.39 | 47.10 | 19,826 | +0.73(+1.57%) |
Mar 14, 2007 | 46.15 | 46.47 | 46.15 | 46.37 | 28,153 | -0.05(-0.11%) |
Mar 13, 2007 | 46.03 | 46.76 | 45.88 | 46.42 | 43,696 | +0.39(+0.85%) |
Mar 12, 2007 | 45.43 | 46.24 | 45.41 | 46.03 | 35,290 | +0.53(+1.16%) |
Mar 09, 2007 | 44.76 | 45.62 | 44.76 | 45.50 | 32,118 | +0.92(+2.07%) |
Mar 08, 2007 | 44.39 | 45.00 | 44.39 | 44.57 | 39,810 | +0.11(+0.26%) |
Mar 07, 2007 | 45.09 | 45.24 | 44.37 | 44.46 | 68,598 | -0.76(-1.67%) |
Mar 06, 2007 | 45.39 | 45.70 | 45.18 | 45.22 | 80,890 | -0.05(-0.11%) |
Mar 05, 2007 | 45.33 | 45.47 | 44.97 | 45.27 | 49,723 | -0.66(-1.43%) |
Mar 02, 2007 | 46.10 | 46.23 | 45.50 | 45.92 | 25,853 | -0.16(-0.36%) |
Mar 01, 2007 | 45.89 | 46.23 | 45.32 | 46.09 | 41,634 | +0.21(+0.47%) |
Feb 28, 2007 | 44.39 | 46.38 | 44.39 | 45.87 | 68,201 | +1.55(+3.50%) |
Feb 27, 2007 | 45.27 | 45.27 | 44.30 | 44.32 | 35,924 | -0.69(-1.54%) |
Feb 26, 2007 | 45.21 | 45.39 | 44.85 | 45.02 | 41,634 | +0.00(+0.00%) |
Feb 23, 2007 | 44.95 | 45.22 | 44.95 | 45.02 | 70,660 | +0.00(+0.00%) |
Feb 22, 2007 | 45.02 | 45.10 | 44.95 | 45.02 | 58,526 | -0.03(-0.06%) |
Feb 21, 2007 | 44.83 | 45.04 | 44.76 | 45.04 | 28,787 | +0.24(+0.53%) |
Feb 20, 2007 | 44.90 | 45.46 | 44.31 | 44.80 | 46,393 | -1.00(-2.18%) |
Feb 16, 2007 | 45.96 | 46.08 | 45.80 | 45.80 | 26,963 | -0.37(-0.79%) |
Feb 15, 2007 | 46.37 | 46.57 | 46.14 | 46.16 | 23,077 | -0.04(-0.08%) |
Feb 14, 2007 | 46.15 | 46.25 | 45.97 | 46.20 | 32,197 | +0.15(+0.33%) |
Feb 13, 2007 | 46.05 | 46.34 | 45.95 | 46.05 | 49,723 | -0.11(-0.25%) |
Feb 12, 2007 | 45.50 | 46.16 | 45.24 | 46.16 | 33,343 | +0.63(+1.38%) |
Feb 09, 2007 | 45.38 | 45.77 | 45.32 | 45.53 | 33,545 | +0.21(+0.47%) |
Feb 08, 2007 | 44.97 | 45.32 | 44.84 | 45.32 | 20,619 | +0.35(+0.79%) |
Feb 07, 2007 | 45.04 | 45.08 | 44.52 | 44.97 | 46,234 | -0.05(-0.11%) |
Feb 06, 2007 | 45.39 | 45.52 | 44.36 | 45.02 | 58,844 | -0.50(-1.11%) |
Feb 05, 2007 | 45.41 | 45.55 | 44.99 | 45.52 | 37,511 | +0.00(+0.00%) |
Feb 02, 2007 | 45.52 | 45.84 | 45.34 | 45.52 | 49,882 | +0.00(+0.00%) |