Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.69 | 46.83 | 46.12 | 46.13 | 734,193 | -0.62(-1.32%) |
Apr 27, 2007 | 46.67 | 46.93 | 46.32 | 46.75 | 712,728 | +0.00(+0.00%) |
Apr 26, 2007 | 46.78 | 47.13 | 46.50 | 46.75 | 768,271 | -0.18(-0.39%) |
Apr 25, 2007 | 47.34 | 47.50 | 46.89 | 46.93 | 634,870 | -0.27(-0.58%) |
Apr 24, 2007 | 47.48 | 48.24 | 47.02 | 47.20 | 1,411,146 | -0.18(-0.38%) |
Apr 23, 2007 | 47.08 | 47.55 | 46.96 | 47.38 | 1,059,814 | +0.34(+0.72%) |
Apr 20, 2007 | 47.31 | 47.57 | 46.70 | 47.04 | 879,480 | +0.13(+0.28%) |
Apr 19, 2007 | 45.29 | 47.25 | 45.14 | 46.91 | 1,761,507 | +1.62(+3.59%) |
Apr 18, 2007 | 45.14 | 45.42 | 44.76 | 45.29 | 553,070 | +0.15(+0.33%) |
Apr 17, 2007 | 44.63 | 45.24 | 44.63 | 45.14 | 801,743 | +0.63(+1.43%) |
Apr 16, 2007 | 43.96 | 44.52 | 43.73 | 44.50 | 566,796 | +0.75(+1.72%) |
Apr 13, 2007 | 43.63 | 43.90 | 43.40 | 43.75 | 962,189 | +0.16(+0.36%) |
Apr 12, 2007 | 43.65 | 43.79 | 43.18 | 43.60 | 877,418 | -0.01(-0.02%) |
Apr 11, 2007 | 43.64 | 43.78 | 43.14 | 43.60 | 514,808 | +0.04(+0.09%) |
Apr 10, 2007 | 44.01 | 44.34 | 43.42 | 43.56 | 608,311 | -0.45(-1.01%) |
Apr 09, 2007 | 44.12 | 44.27 | 43.78 | 44.01 | 468,360 | -0.02(-0.04%) |
Apr 05, 2007 | 43.64 | 44.31 | 43.55 | 44.02 | 638,508 | +0.59(+1.37%) |
Apr 04, 2007 | 43.75 | 43.87 | 43.39 | 43.43 | 587,694 | -0.44(-1.00%) |
Apr 03, 2007 | 43.58 | 44.20 | 43.58 | 43.87 | 435,616 | +0.49(+1.14%) |
Apr 02, 2007 | 43.72 | 43.83 | 43.01 | 43.37 | 567,395 | -0.33(-0.75%) |
Mar 30, 2007 | 43.58 | 44.07 | 43.39 | 43.70 | 565,877 | +0.15(+0.34%) |
Mar 29, 2007 | 43.26 | 43.63 | 43.00 | 43.55 | 666,738 | +0.47(+1.09%) |
Mar 28, 2007 | 43.31 | 43.32 | 42.89 | 43.08 | 500,983 | -0.28(-0.65%) |
Mar 27, 2007 | 43.72 | 43.72 | 43.29 | 43.36 | 498,679 | -0.35(-0.81%) |
Mar 26, 2007 | 44.52 | 44.52 | 43.29 | 43.72 | 606,855 | -0.66(-1.49%) |
Mar 23, 2007 | 44.12 | 44.53 | 43.82 | 44.38 | 920,834 | +0.38(+0.86%) |
Mar 22, 2007 | 43.70 | 44.11 | 43.38 | 44.00 | 829,696 | +0.59(+1.35%) |
Mar 21, 2007 | 43.03 | 43.46 | 42.70 | 43.41 | 941,087 | +0.42(+0.98%) |
Mar 20, 2007 | 42.30 | 42.99 | 42.14 | 42.99 | 809,019 | +0.69(+1.64%) |
Mar 19, 2007 | 41.72 | 42.61 | 41.72 | 42.30 | 499,770 | +0.57(+1.36%) |
Mar 16, 2007 | 41.72 | 41.89 | 41.24 | 41.73 | 677,680 | +0.11(+0.26%) |
Mar 15, 2007 | 41.15 | 41.74 | 41.11 | 41.62 | 707,998 | +0.51(+1.24%) |
Mar 14, 2007 | 41.33 | 41.74 | 40.67 | 41.11 | 832,910 | -0.27(-0.66%) |
Mar 13, 2007 | 42.56 | 42.41 | 41.25 | 41.39 | 752,870 | -1.18(-2.77%) |
Mar 12, 2007 | 42.88 | 43.04 | 42.33 | 42.56 | 413,423 | -0.31(-0.71%) |
Mar 09, 2007 | 43.34 | 43.35 | 42.67 | 42.87 | 680,226 | -0.12(-0.29%) |
Mar 08, 2007 | 42.99 | 43.67 | 42.88 | 42.99 | 893,548 | +0.49(+1.16%) |
Mar 07, 2007 | 41.97 | 42.75 | 41.71 | 42.50 | 793,739 | +0.41(+0.98%) |
Mar 06, 2007 | 42.18 | 42.40 | 41.64 | 42.09 | 1,037,257 | +0.25(+0.59%) |
Mar 05, 2007 | 41.93 | 42.47 | 41.37 | 41.84 | 894,397 | -0.68(-1.61%) |
Mar 02, 2007 | 43.66 | 43.66 | 42.51 | 42.52 | 873,416 | -1.20(-2.73%) |
Mar 01, 2007 | 43.73 | 44.11 | 42.44 | 43.72 | 1,081,996 | -0.52(-1.17%) |
Feb 28, 2007 | 44.11 | 44.53 | 43.40 | 44.24 | 1,109,901 | +0.21(+0.49%) |
Feb 27, 2007 | 45.18 | 45.20 | 42.95 | 44.02 | 1,029,981 | -1.90(-4.13%) |
Feb 26, 2007 | 46.54 | 47.23 | 45.52 | 45.92 | 973,991 | -0.82(-1.76%) |
Feb 23, 2007 | 46.18 | 46.75 | 45.88 | 46.75 | 1,093,893 | +1.09(+2.38%) |
Feb 22, 2007 | 46.51 | 46.54 | 45.42 | 45.66 | 637,538 | -0.85(-1.83%) |
Feb 21, 2007 | 46.09 | 46.57 | 45.59 | 46.51 | 731,768 | +0.31(+0.66%) |
Feb 20, 2007 | 46.25 | 46.26 | 45.16 | 46.20 | 752,021 | -0.16(-0.36%) |
Feb 16, 2007 | 46.34 | 47.50 | 46.23 | 46.37 | 1,896,849 | -0.15(-0.32%) |
Feb 15, 2007 | 45.38 | 46.65 | 45.00 | 46.51 | 2,094,162 | +1.14(+2.51%) |
Feb 14, 2007 | 44.17 | 45.38 | 44.09 | 45.38 | 1,629,244 | +1.21(+2.74%) |
Feb 13, 2007 | 43.83 | 44.20 | 43.65 | 44.16 | 847,326 | +0.30(+0.68%) |
Feb 12, 2007 | 43.55 | 43.89 | 43.30 | 43.87 | 760,893 | +0.31(+0.72%) |
Feb 09, 2007 | 44.18 | 44.41 | 43.32 | 43.55 | 694,294 | -0.49(-1.12%) |
Feb 08, 2007 | 44.33 | 44.33 | 43.89 | 44.05 | 604,915 | -0.36(-0.82%) |
Feb 07, 2007 | 44.32 | 44.43 | 43.92 | 44.41 | 779,429 | +0.38(+0.86%) |
Feb 06, 2007 | 43.29 | 44.26 | 43.22 | 44.03 | 1,469,236 | +0.19(+0.43%) |
Feb 05, 2007 | 43.70 | 44.16 | 43.42 | 43.84 | 1,523,324 | +0.01(+0.02%) |
Feb 02, 2007 | 43.39 | 44.02 | 41.89 | 43.83 | 2,201,490 | -0.31(-0.69%) |