Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.07 | 50.27 | 49.37 | 49.39 | 2,984,760 | -0.68(-1.35%) |
Apr 27, 2007 | 49.27 | 50.23 | 49.25 | 50.07 | 2,150,151 | +0.64(+1.30%) |
Apr 26, 2007 | 50.04 | 50.17 | 49.43 | 49.43 | 2,872,632 | -0.64(-1.29%) |
Apr 25, 2007 | 49.75 | 50.41 | 49.64 | 50.07 | 2,858,320 | +0.32(+0.65%) |
Apr 24, 2007 | 51.01 | 51.01 | 49.66 | 49.75 | 3,574,093 | -1.64(-3.20%) |
Apr 23, 2007 | 50.94 | 51.58 | 50.86 | 51.39 | 1,828,120 | +0.35(+0.68%) |
Apr 20, 2007 | 51.24 | 51.47 | 51.03 | 51.04 | 2,582,799 | +0.11(+0.22%) |
Apr 19, 2007 | 51.38 | 51.38 | 50.31 | 50.93 | 1,900,994 | +0.10(+0.20%) |
Apr 18, 2007 | 50.21 | 50.90 | 50.10 | 50.83 | 1,560,298 | +0.48(+0.95%) |
Apr 17, 2007 | 50.08 | 50.37 | 49.90 | 50.35 | 1,622,229 | +0.42(+0.83%) |
Apr 16, 2007 | 50.19 | 50.43 | 49.82 | 49.94 | 1,945,900 | -0.20(-0.40%) |
Apr 13, 2007 | 50.31 | 50.34 | 49.95 | 50.14 | 1,274,108 | -0.22(-0.44%) |
Apr 12, 2007 | 49.57 | 50.42 | 49.51 | 50.36 | 1,727,933 | +0.74(+1.49%) |
Apr 11, 2007 | 50.52 | 50.59 | 49.49 | 49.62 | 2,675,418 | -1.09(-2.14%) |
Apr 10, 2007 | 50.83 | 50.95 | 50.65 | 50.71 | 1,212,534 | -0.09(-0.17%) |
Apr 09, 2007 | 50.45 | 51.01 | 50.45 | 50.80 | 1,634,000 | +0.46(+0.91%) |
Apr 05, 2007 | 50.64 | 50.64 | 50.23 | 50.34 | 1,372,804 | -0.27(-0.53%) |
Apr 04, 2007 | 50.73 | 50.88 | 50.55 | 50.61 | 1,430,651 | -0.16(-0.32%) |
Apr 03, 2007 | 50.53 | 50.94 | 50.39 | 50.77 | 1,599,866 | +0.54(+1.07%) |
Apr 02, 2007 | 49.96 | 50.29 | 49.80 | 50.23 | 2,466,218 | +0.45(+0.90%) |
Mar 30, 2007 | 50.34 | 50.54 | 49.70 | 49.78 | 2,241,989 | -0.39(-0.78%) |
Mar 29, 2007 | 50.08 | 50.32 | 49.88 | 50.17 | 2,098,924 | +0.45(+0.90%) |
Mar 28, 2007 | 49.97 | 50.07 | 49.62 | 49.72 | 1,314,511 | -0.48(-0.95%) |
Mar 27, 2007 | 50.27 | 50.36 | 50.06 | 50.20 | 1,756,707 | -0.31(-0.61%) |
Mar 26, 2007 | 50.64 | 50.76 | 50.16 | 50.51 | 2,259,965 | -0.28(-0.55%) |
Mar 23, 2007 | 49.80 | 50.86 | 49.80 | 50.79 | 3,068,534 | +1.07(+2.14%) |
Mar 22, 2007 | 50.25 | 50.31 | 49.51 | 49.72 | 2,285,560 | -0.59(-1.17%) |
Mar 21, 2007 | 49.61 | 50.32 | 49.59 | 50.31 | 2,882,875 | +0.70(+1.42%) |
Mar 20, 2007 | 49.45 | 49.78 | 49.31 | 49.61 | 1,992,520 | +0.02(+0.04%) |
Mar 19, 2007 | 48.83 | 49.63 | 48.83 | 49.59 | 2,056,672 | +0.91(+1.87%) |
Mar 16, 2007 | 49.17 | 49.33 | 48.64 | 48.68 | 3,905,367 | -0.34(-0.68%) |
Mar 15, 2007 | 48.84 | 49.13 | 48.71 | 49.01 | 2,139,118 | +0.19(+0.38%) |
Mar 14, 2007 | 48.79 | 49.15 | 48.17 | 48.82 | 3,101,185 | +0.03(+0.07%) |
Mar 13, 2007 | 49.51 | 49.49 | 48.56 | 48.79 | 3,030,254 | -0.72(-1.46%) |
Mar 12, 2007 | 48.95 | 49.74 | 48.87 | 49.51 | 1,929,630 | +0.52(+1.05%) |
Mar 09, 2007 | 49.10 | 49.30 | 48.85 | 49.00 | 1,518,762 | +0.12(+0.25%) |
Mar 08, 2007 | 48.63 | 49.17 | 48.46 | 48.88 | 2,755,151 | +0.51(+1.05%) |
Mar 07, 2007 | 48.47 | 48.58 | 48.24 | 48.37 | 1,723,907 | +0.01(+0.03%) |
Mar 06, 2007 | 48.22 | 48.56 | 48.12 | 48.35 | 3,744,202 | +0.31(+0.64%) |
Mar 05, 2007 | 47.83 | 48.51 | 47.83 | 48.05 | 3,280,987 | -0.12(-0.25%) |
Mar 02, 2007 | 48.45 | 48.71 | 48.03 | 48.17 | 2,297,599 | -0.28(-0.58%) |
Mar 01, 2007 | 47.66 | 48.64 | 47.29 | 48.45 | 3,546,170 | +0.25(+0.53%) |
Feb 28, 2007 | 48.23 | 48.72 | 47.29 | 48.19 | 3,074,647 | -0.04(-0.08%) |
Feb 27, 2007 | 49.06 | 49.39 | 47.99 | 48.23 | 3,680,691 | -1.29(-2.61%) |
Feb 26, 2007 | 49.57 | 50.04 | 49.23 | 49.53 | 2,257,506 | -0.39(-0.78%) |
Feb 23, 2007 | 49.80 | 50.07 | 49.51 | 49.92 | 1,960,510 | -0.20(-0.40%) |
Feb 22, 2007 | 50.37 | 50.54 | 49.94 | 50.12 | 1,540,976 | -0.38(-0.76%) |
Feb 21, 2007 | 50.58 | 50.79 | 50.35 | 50.50 | 1,351,783 | -0.08(-0.16%) |
Feb 20, 2007 | 50.40 | 50.63 | 50.25 | 50.58 | 1,910,417 | +0.27(+0.53%) |
Feb 16, 2007 | 50.30 | 50.34 | 50.14 | 50.31 | 3,605,699 | +0.03(+0.07%) |
Feb 15, 2007 | 50.00 | 50.31 | 49.87 | 50.28 | 3,897,912 | +0.32(+0.64%) |
Feb 14, 2007 | 50.04 | 50.28 | 49.53 | 49.96 | 3,549,811 | -0.08(-0.16%) |
Feb 13, 2007 | 49.91 | 50.30 | 49.88 | 50.04 | 2,200,747 | +0.13(+0.27%) |
Feb 12, 2007 | 49.64 | 50.08 | 49.63 | 49.90 | 3,182,852 | +0.27(+0.54%) |
Feb 09, 2007 | 49.77 | 49.93 | 49.41 | 49.63 | 2,362,601 | -0.26(-0.52%) |
Feb 08, 2007 | 49.39 | 50.00 | 49.27 | 49.90 | 2,899,766 | +0.51(+1.03%) |
Feb 07, 2007 | 49.21 | 49.51 | 49.14 | 49.39 | 1,885,519 | +0.25(+0.52%) |
Feb 06, 2007 | 48.96 | 49.26 | 48.73 | 49.13 | 2,154,027 | +0.17(+0.34%) |
Feb 05, 2007 | 48.27 | 48.99 | 48.09 | 48.96 | 2,205,015 | +0.38(+0.79%) |
Feb 02, 2007 | 48.07 | 48.81 | 47.96 | 48.58 | 2,750,082 | +0.76(+1.58%) |