Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.58 | 49.85 | 47.57 | 47.70 | 44,871 | -1.76(-3.56%) |
Apr 27, 2007 | 49.75 | 49.77 | 49.05 | 49.46 | 20,389 | +0.04(+0.09%) |
Apr 26, 2007 | 49.23 | 49.73 | 48.85 | 49.41 | 26,058 | +0.61(+1.26%) |
Apr 25, 2007 | 49.52 | 49.75 | 48.62 | 48.80 | 29,765 | -0.22(-0.44%) |
Apr 24, 2007 | 49.76 | 49.83 | 48.83 | 49.02 | 20,021 | -0.37(-0.75%) |
Apr 23, 2007 | 49.45 | 49.81 | 48.95 | 49.39 | 14,402 | -0.35(-0.69%) |
Apr 20, 2007 | 49.94 | 49.94 | 49.46 | 49.73 | 13,185 | +0.80(+1.64%) |
Apr 19, 2007 | 48.85 | 49.50 | 48.82 | 48.93 | 13,780 | -0.44(-0.89%) |
Apr 18, 2007 | 49.23 | 49.63 | 48.80 | 49.37 | 25,661 | +0.21(+0.42%) |
Apr 17, 2007 | 50.31 | 50.53 | 48.82 | 49.16 | 25,244 | -0.66(-1.32%) |
Apr 16, 2007 | 49.18 | 50.01 | 48.98 | 49.82 | 27,727 | +0.80(+1.64%) |
Apr 13, 2007 | 48.71 | 49.23 | 48.54 | 49.02 | 11,330 | +0.08(+0.16%) |
Apr 12, 2007 | 48.46 | 48.98 | 48.46 | 48.94 | 26,623 | +0.49(+1.02%) |
Apr 11, 2007 | 48.84 | 49.47 | 48.37 | 48.45 | 28,745 | -0.48(-0.97%) |
Apr 10, 2007 | 48.72 | 49.67 | 48.64 | 48.92 | 10,352 | +0.11(+0.23%) |
Apr 09, 2007 | 49.90 | 50.03 | 48.81 | 48.81 | 48,196 | -0.70(-1.41%) |
Apr 05, 2007 | 49.63 | 50.17 | 49.32 | 49.51 | 6,124 | +0.12(+0.24%) |
Apr 04, 2007 | 48.84 | 50.22 | 48.84 | 49.39 | 11,355 | +0.54(+1.11%) |
Apr 03, 2007 | 49.89 | 50.09 | 48.84 | 48.84 | 20,065 | -0.67(-1.36%) |
Apr 02, 2007 | 48.76 | 49.92 | 48.76 | 49.52 | 11,873 | +0.60(+1.24%) |
Mar 30, 2007 | 49.16 | 49.55 | 48.58 | 48.91 | 17,468 | -0.05(-0.11%) |
Mar 29, 2007 | 49.97 | 50.25 | 48.48 | 48.97 | 12,618 | -0.70(-1.41%) |
Mar 28, 2007 | 50.06 | 50.41 | 49.32 | 49.67 | 42,511 | -0.86(-1.69%) |
Mar 27, 2007 | 50.54 | 50.78 | 50.17 | 50.52 | 12,543 | -0.35(-0.70%) |
Mar 26, 2007 | 49.72 | 50.87 | 49.23 | 50.87 | 14,894 | +1.01(+2.03%) |
Mar 23, 2007 | 50.82 | 51.08 | 49.24 | 49.86 | 24,807 | -1.25(-2.45%) |
Mar 22, 2007 | 51.34 | 51.36 | 49.25 | 51.12 | 23,652 | +0.30(+0.59%) |
Mar 21, 2007 | 49.92 | 50.96 | 49.60 | 50.81 | 13,806 | +1.05(+2.12%) |
Mar 20, 2007 | 48.97 | 49.95 | 48.97 | 49.76 | 9,052 | +1.02(+2.09%) |
Mar 19, 2007 | 48.91 | 49.68 | 48.47 | 48.74 | 12,209 | -0.39(-0.79%) |
Mar 16, 2007 | 50.58 | 50.58 | 48.83 | 49.13 | 43,509 | -1.53(-3.02%) |
Mar 15, 2007 | 50.07 | 50.66 | 50.07 | 50.66 | 12,247 | +0.67(+1.33%) |
Mar 14, 2007 | 49.23 | 50.96 | 49.10 | 49.99 | 7,975 | +0.39(+0.78%) |
Mar 13, 2007 | 52.00 | 51.82 | 49.60 | 49.60 | 27,933 | -2.39(-4.60%) |
Mar 12, 2007 | 50.96 | 52.00 | 50.11 | 52.00 | 20,295 | +1.93(+3.85%) |
Mar 09, 2007 | 48.39 | 50.27 | 48.39 | 50.07 | 17,630 | +1.62(+3.33%) |
Mar 08, 2007 | 49.35 | 50.46 | 48.27 | 48.46 | 21,647 | -1.39(-2.79%) |
Mar 07, 2007 | 50.96 | 51.39 | 49.85 | 49.85 | 18,606 | -1.05(-2.05%) |
Mar 06, 2007 | 49.63 | 51.48 | 49.04 | 50.89 | 25,426 | +1.91(+3.90%) |
Mar 05, 2007 | 48.97 | 49.79 | 48.93 | 48.98 | 11,515 | -0.35(-0.70%) |
Mar 02, 2007 | 51.73 | 51.79 | 49.08 | 49.33 | 20,433 | -1.69(-3.32%) |
Mar 01, 2007 | 47.45 | 51.39 | 47.38 | 51.02 | 21,721 | +0.47(+0.92%) |
Feb 28, 2007 | 46.74 | 51.03 | 46.60 | 50.55 | 51,393 | +4.90(+10.73%) |
Feb 27, 2007 | 50.10 | 50.19 | 45.45 | 45.66 | 48,419 | -4.84(-9.58%) |
Feb 26, 2007 | 52.07 | 52.07 | 49.23 | 50.49 | 16,804 | -1.17(-2.26%) |
Feb 23, 2007 | 53.06 | 53.22 | 51.33 | 51.66 | 12,663 | -1.71(-3.20%) |
Feb 22, 2007 | 53.58 | 53.58 | 51.88 | 53.37 | 17,127 | -0.18(-0.34%) |
Feb 21, 2007 | 51.87 | 53.55 | 51.79 | 53.55 | 9,253 | +1.35(+2.58%) |
Feb 20, 2007 | 50.92 | 52.69 | 50.92 | 52.20 | 11,561 | +0.82(+1.60%) |
Feb 16, 2007 | 51.93 | 52.24 | 51.37 | 51.38 | 10,276 | -0.41(-0.80%) |
Feb 15, 2007 | 51.21 | 52.39 | 50.87 | 51.80 | 21,919 | +0.91(+1.78%) |
Feb 14, 2007 | 51.91 | 51.96 | 50.80 | 50.89 | 16,276 | -1.24(-2.37%) |
Feb 13, 2007 | 51.76 | 52.63 | 51.59 | 52.13 | 13,561 | +0.39(+0.75%) |
Feb 12, 2007 | 50.30 | 51.74 | 49.45 | 51.74 | 26,973 | +1.61(+3.20%) |
Feb 09, 2007 | 49.95 | 50.13 | 49.65 | 50.13 | 18,047 | +0.16(+0.33%) |
Feb 08, 2007 | 49.88 | 50.09 | 49.49 | 49.97 | 21,221 | +0.00(+0.00%) |
Feb 07, 2007 | 49.35 | 50.52 | 49.35 | 49.97 | 28,279 | +0.09(+0.19%) |
Feb 06, 2007 | 51.06 | 51.45 | 49.66 | 49.87 | 31,292 | -1.04(-2.04%) |
Feb 05, 2007 | 53.47 | 53.47 | 50.79 | 50.91 | 35,833 | -2.60(-4.86%) |
Feb 02, 2007 | 54.08 | 54.59 | 53.22 | 53.51 | 10,926 | -0.92(-1.70%) |