Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.63 | 46.72 | 45.61 | 45.72 | 83,036 | -0.81(-1.73%) |
Apr 27, 2007 | 46.39 | 46.65 | 46.33 | 46.52 | 45,147 | -0.10(-0.21%) |
Apr 26, 2007 | 46.94 | 46.94 | 46.14 | 46.62 | 67,331 | -0.37(-0.79%) |
Apr 25, 2007 | 46.93 | 47.11 | 46.34 | 46.99 | 193,061 | +0.20(+0.42%) |
Apr 24, 2007 | 46.62 | 46.89 | 46.21 | 46.80 | 101,068 | +0.12(+0.27%) |
Apr 23, 2007 | 46.41 | 46.74 | 46.36 | 46.67 | 141,672 | +0.30(+0.65%) |
Apr 20, 2007 | 46.25 | 46.41 | 45.81 | 46.37 | 129,322 | +0.59(+1.30%) |
Apr 19, 2007 | 45.89 | 45.89 | 45.36 | 45.78 | 212,841 | -0.33(-0.71%) |
Apr 18, 2007 | 46.32 | 46.52 | 45.94 | 46.11 | 110,947 | -0.28(-0.61%) |
Apr 17, 2007 | 45.85 | 46.70 | 45.59 | 46.39 | 181,271 | +0.64(+1.40%) |
Apr 16, 2007 | 44.96 | 45.75 | 44.85 | 45.75 | 123,051 | +0.95(+2.12%) |
Apr 13, 2007 | 45.21 | 45.21 | 44.33 | 44.80 | 165,516 | -0.56(-1.23%) |
Apr 12, 2007 | 44.36 | 45.40 | 44.33 | 45.36 | 166,002 | +0.81(+1.81%) |
Apr 11, 2007 | 44.86 | 44.86 | 44.37 | 44.56 | 253,238 | -0.22(-0.49%) |
Apr 10, 2007 | 44.77 | 44.81 | 44.41 | 44.78 | 152,026 | +0.16(+0.36%) |
Apr 09, 2007 | 45.30 | 45.33 | 44.55 | 44.62 | 155,058 | -0.59(-1.29%) |
Apr 05, 2007 | 45.67 | 45.67 | 44.72 | 45.20 | 213,630 | -0.45(-0.99%) |
Apr 04, 2007 | 45.53 | 45.68 | 44.88 | 45.66 | 130,815 | +0.10(+0.21%) |
Apr 03, 2007 | 46.01 | 46.14 | 45.50 | 45.56 | 194,535 | -0.43(-0.94%) |
Apr 02, 2007 | 45.83 | 46.33 | 45.25 | 45.99 | 108,057 | -0.27(-0.58%) |
Mar 30, 2007 | 46.47 | 46.77 | 45.83 | 46.26 | 92,706 | -0.29(-0.63%) |
Mar 29, 2007 | 46.26 | 46.93 | 45.95 | 46.55 | 248,966 | +0.35(+0.77%) |
Mar 28, 2007 | 46.37 | 46.72 | 45.87 | 46.20 | 414,663 | -0.59(-1.25%) |
Mar 27, 2007 | 45.49 | 46.80 | 45.47 | 46.78 | 269,309 | +1.06(+2.33%) |
Mar 26, 2007 | 44.96 | 45.75 | 44.45 | 45.72 | 170,976 | +0.84(+1.88%) |
Mar 23, 2007 | 44.73 | 45.05 | 44.28 | 44.88 | 176,479 | +0.28(+0.64%) |
Mar 22, 2007 | 45.44 | 45.58 | 43.79 | 44.59 | 1,699,827 | -2.83(-5.96%) |
Mar 21, 2007 | 46.21 | 47.53 | 45.95 | 47.42 | 101,215 | +1.32(+2.87%) |
Mar 20, 2007 | 45.99 | 46.19 | 45.36 | 46.10 | 107,742 | -0.01(-0.02%) |
Mar 19, 2007 | 45.40 | 46.49 | 45.40 | 46.11 | 88,046 | +1.09(+2.42%) |
Mar 16, 2007 | 45.10 | 45.47 | 44.64 | 45.02 | 289,213 | -0.15(-0.33%) |
Mar 15, 2007 | 44.59 | 45.33 | 43.68 | 45.17 | 116,272 | +0.40(+0.89%) |
Mar 14, 2007 | 44.54 | 44.81 | 43.69 | 44.77 | 184,750 | +0.13(+0.30%) |
Mar 13, 2007 | 46.45 | 46.60 | 44.59 | 44.64 | 97,032 | -1.82(-3.91%) |
Mar 12, 2007 | 46.32 | 46.65 | 46.32 | 46.45 | 44,301 | -0.07(-0.15%) |
Mar 09, 2007 | 46.59 | 46.91 | 46.31 | 46.52 | 63,022 | +0.26(+0.56%) |
Mar 08, 2007 | 46.31 | 46.68 | 45.97 | 46.27 | 100,777 | +0.12(+0.27%) |
Mar 07, 2007 | 46.94 | 46.96 | 45.76 | 46.14 | 117,657 | -0.77(-1.64%) |
Mar 06, 2007 | 45.49 | 47.48 | 45.06 | 46.91 | 98,600 | +1.78(+3.95%) |
Mar 05, 2007 | 45.27 | 46.29 | 44.95 | 45.13 | 115,511 | -0.39(-0.86%) |
Mar 02, 2007 | 46.15 | 46.67 | 45.52 | 45.52 | 84,609 | -0.95(-2.04%) |
Mar 01, 2007 | 45.63 | 46.59 | 45.22 | 46.47 | 75,127 | +0.56(+1.22%) |
Feb 28, 2007 | 44.89 | 46.19 | 43.74 | 45.91 | 87,636 | +0.92(+2.05%) |
Feb 27, 2007 | 47.22 | 47.22 | 44.84 | 44.99 | 128,899 | -2.45(-5.16%) |
Feb 26, 2007 | 47.75 | 47.87 | 47.26 | 47.44 | 83,136 | -0.33(-0.69%) |
Feb 23, 2007 | 47.61 | 48.16 | 47.38 | 47.77 | 44,161 | -0.02(-0.04%) |
Feb 22, 2007 | 48.22 | 48.22 | 47.23 | 47.78 | 64,476 | -0.25(-0.52%) |
Feb 21, 2007 | 48.22 | 48.65 | 47.98 | 48.03 | 92,279 | -0.17(-0.35%) |
Feb 20, 2007 | 46.78 | 48.32 | 46.78 | 48.20 | 104,676 | +1.39(+2.97%) |
Feb 16, 2007 | 46.37 | 47.26 | 45.95 | 46.81 | 93,144 | +0.43(+0.94%) |
Feb 15, 2007 | 46.49 | 46.53 | 45.97 | 46.37 | 76,218 | -0.08(-0.17%) |
Feb 14, 2007 | 47.08 | 47.15 | 46.36 | 46.45 | 80,322 | -0.61(-1.30%) |
Feb 13, 2007 | 46.49 | 47.16 | 46.40 | 47.07 | 82,285 | +0.77(+1.67%) |
Feb 12, 2007 | 46.34 | 46.68 | 45.89 | 46.29 | 67,113 | -0.25(-0.53%) |
Feb 09, 2007 | 47.24 | 47.43 | 45.96 | 46.54 | 77,047 | -0.83(-1.76%) |
Feb 08, 2007 | 47.65 | 47.65 | 46.99 | 47.38 | 56,922 | -0.23(-0.48%) |
Feb 07, 2007 | 47.85 | 47.85 | 47.22 | 47.61 | 44,405 | -0.17(-0.35%) |
Feb 06, 2007 | 47.87 | 48.02 | 47.69 | 47.77 | 74,242 | -0.05(-0.11%) |
Feb 05, 2007 | 47.76 | 48.15 | 47.00 | 47.83 | 91,423 | -0.04(-0.07%) |
Feb 02, 2007 | 47.51 | 48.08 | 47.51 | 47.86 | 59,164 | +0.03(+0.06%) |