Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.40 | 52.54 | 52.12 | 52.12 | 4,600 | -0.25(-0.48%) |
Apr 27, 2007 | 52.27 | 52.37 | 52.08 | 52.37 | 1,200 | -0.16(-0.30%) |
Apr 26, 2007 | 52.52 | 52.56 | 52.22 | 52.53 | 11,700 | -0.19(-0.36%) |
Apr 25, 2007 | 52.55 | 52.73 | 52.38 | 52.72 | 39,400 | +0.57(+1.09%) |
Apr 24, 2007 | 52.09 | 52.23 | 52.03 | 52.15 | 7,000 | -0.04(-0.08%) |
Apr 23, 2007 | 52.25 | 52.44 | 52.15 | 52.19 | 8,400 | -0.44(-0.84%) |
Apr 20, 2007 | 52.54 | 52.76 | 52.44 | 52.63 | 7,500 | +0.86(+1.66%) |
Apr 19, 2007 | 51.57 | 52.02 | 51.48 | 51.77 | 5,400 | -0.33(-0.63%) |
Apr 18, 2007 | 51.75 | 52.17 | 51.75 | 52.10 | 5,600 | +0.17(+0.33%) |
Apr 17, 2007 | 52.00 | 52.12 | 51.92 | 51.93 | 22,800 | +0.04(+0.08%) |
Apr 16, 2007 | 51.80 | 51.99 | 51.75 | 51.89 | 28,400 | +0.66(+1.29%) |
Apr 13, 2007 | 51.10 | 51.23 | 50.99 | 51.23 | 1,900 | +0.41(+0.81%) |
Apr 12, 2007 | 50.30 | 50.82 | 50.12 | 50.82 | 3,100 | +0.54(+1.07%) |
Apr 11, 2007 | 50.65 | 50.67 | 50.20 | 50.28 | 23,300 | -0.26(-0.51%) |
Apr 10, 2007 | 50.35 | 50.54 | 50.35 | 50.54 | 14,100 | +0.37(+0.74%) |
Apr 09, 2007 | 49.97 | 50.24 | 49.97 | 50.17 | 18,300 | -0.00(-0.00%) |
Apr 05, 2007 | 50.05 | 50.23 | 50.02 | 50.17 | 11,600 | +0.32(+0.64%) |
Apr 04, 2007 | 49.67 | 49.85 | 49.60 | 49.85 | 27,600 | +0.19(+0.37%) |
Apr 03, 2007 | 49.50 | 49.70 | 49.50 | 49.66 | 5,100 | +0.38(+0.78%) |
Apr 02, 2007 | 49.25 | 49.28 | 49.05 | 49.28 | 9,500 | +0.19(+0.39%) |
Mar 30, 2007 | 49.03 | 49.19 | 49.03 | 49.09 | 6,300 | +0.07(+0.14%) |
Mar 29, 2007 | 48.94 | 49.09 | 48.80 | 49.02 | 2,600 | +0.44(+0.91%) |
Mar 28, 2007 | 48.75 | 48.83 | 48.57 | 48.58 | 16,600 | -0.49(-1.00%) |
Mar 27, 2007 | 48.92 | 49.13 | 48.89 | 49.07 | 12,600 | -0.26(-0.53%) |
Mar 26, 2007 | 49.26 | 49.33 | 48.88 | 49.33 | 32,500 | -0.02(-0.04%) |
Mar 23, 2007 | 49.27 | 49.47 | 49.08 | 49.35 | 1,023,700 | +0.32(+0.66%) |
Mar 22, 2007 | 49.17 | 49.37 | 49.00 | 49.03 | 7,900 | +0.00(+0.00%) |
Mar 21, 2007 | 48.38 | 49.03 | 48.14 | 49.03 | 15,600 | +1.00(+2.08%) |
Mar 20, 2007 | 47.55 | 48.10 | 47.52 | 48.03 | 22,000 | +0.56(+1.18%) |
Mar 19, 2007 | 47.48 | 47.61 | 47.30 | 47.47 | 4,800 | +0.49(+1.04%) |
Mar 16, 2007 | 47.04 | 47.22 | 46.82 | 46.98 | 38,600 | -0.18(-0.38%) |
Mar 15, 2007 | 46.65 | 47.16 | 46.65 | 47.16 | 12,000 | +0.42(+0.90%) |
Mar 14, 2007 | 46.49 | 46.88 | 45.00 | 46.74 | 1,288,200 | -0.02(-0.03%) |
Mar 13, 2007 | 48.01 | 47.89 | 46.76 | 46.76 | 22,600 | -1.25(-2.61%) |
Mar 12, 2007 | 47.72 | 48.15 | 47.72 | 48.01 | 15,400 | +0.12(+0.25%) |
Mar 09, 2007 | 47.97 | 48.05 | 47.75 | 47.89 | 6,400 | +0.07(+0.15%) |
Mar 08, 2007 | 47.72 | 48.09 | 47.72 | 47.82 | 130,000 | +0.46(+0.97%) |
Mar 07, 2007 | 47.18 | 47.57 | 47.13 | 47.36 | 28,000 | -0.03(-0.06%) |
Mar 06, 2007 | 46.97 | 47.48 | 46.89 | 47.39 | 11,800 | +1.32(+2.87%) |
Mar 05, 2007 | 46.13 | 46.74 | 46.02 | 46.07 | 77,600 | -0.86(-1.83%) |
Mar 02, 2007 | 47.15 | 47.30 | 46.78 | 46.93 | 16,400 | -0.50(-1.05%) |
Mar 01, 2007 | 47.00 | 47.57 | 46.95 | 47.43 | 131,800 | -0.66(-1.37%) |
Feb 28, 2007 | 48.22 | 48.49 | 47.84 | 48.09 | 20,200 | +0.61(+1.28%) |
Feb 27, 2007 | 49.11 | 49.26 | 47.25 | 47.48 | 49,100 | -2.57(-5.13%) |
Feb 26, 2007 | 50.18 | 50.18 | 49.95 | 50.05 | 10,700 | +0.13(+0.26%) |
Feb 23, 2007 | 49.73 | 49.92 | 49.73 | 49.92 | 1,900 | +0.11(+0.22%) |
Feb 22, 2007 | 49.60 | 49.81 | 49.60 | 49.81 | 6,200 | +0.25(+0.50%) |
Feb 21, 2007 | 49.50 | 49.60 | 49.40 | 49.56 | 3,900 | -0.50(-1.00%) |
Feb 20, 2007 | 49.72 | 50.06 | 49.62 | 50.06 | 13,400 | +0.30(+0.60%) |
Feb 16, 2007 | 49.78 | 49.83 | 49.69 | 49.76 | 8,200 | -0.23(-0.46%) |
Feb 15, 2007 | 50.00 | 50.04 | 49.92 | 49.99 | 9,200 | +0.00(+0.00%) |
Feb 14, 2007 | 49.60 | 50.00 | 49.55 | 49.99 | 8,400 | +0.60(+1.21%) |
Feb 13, 2007 | 49.01 | 49.47 | 49.01 | 49.39 | 27,800 | +0.57(+1.17%) |
Feb 12, 2007 | 48.87 | 49.01 | 48.79 | 48.82 | 8,800 | -0.21(-0.43%) |
Feb 09, 2007 | 49.25 | 49.26 | 48.87 | 49.03 | 7,300 | -0.36(-0.73%) |
Feb 08, 2007 | 49.10 | 49.40 | 49.01 | 49.39 | 17,700 | -0.11(-0.22%) |
Feb 07, 2007 | 49.50 | 49.64 | 49.30 | 49.50 | 8,300 | +0.18(+0.36%) |
Feb 06, 2007 | 49.18 | 49.38 | 49.11 | 49.32 | 19,000 | +0.33(+0.67%) |
Feb 05, 2007 | 48.80 | 49.01 | 48.75 | 48.99 | 40,400 | -0.25(-0.51%) |
Feb 02, 2007 | 49.27 | 49.27 | 49.08 | 49.24 | 15,700 | -0.09(-0.18%) |