Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.71 | 46.22 | 45.26 | 45.50 | 518,452 | -0.27(-0.58%) |
Apr 27, 2007 | 46.42 | 46.42 | 45.56 | 45.76 | 335,022 | -0.66(-1.42%) |
Apr 26, 2007 | 47.44 | 47.50 | 46.18 | 46.42 | 248,173 | -0.94(-1.98%) |
Apr 25, 2007 | 46.52 | 47.66 | 46.52 | 47.36 | 701,447 | +1.15(+2.48%) |
Apr 24, 2007 | 46.34 | 46.51 | 45.26 | 46.21 | 319,522 | -0.07(-0.16%) |
Apr 23, 2007 | 45.44 | 47.16 | 45.35 | 46.28 | 330,307 | +0.73(+1.61%) |
Apr 20, 2007 | 45.58 | 45.76 | 44.91 | 45.55 | 321,564 | +0.43(+0.95%) |
Apr 19, 2007 | 43.16 | 45.29 | 42.68 | 45.12 | 698,870 | +1.61(+3.70%) |
Apr 18, 2007 | 44.93 | 45.07 | 43.28 | 43.51 | 683,150 | -1.74(-3.84%) |
Apr 17, 2007 | 46.27 | 46.27 | 45.12 | 45.25 | 321,463 | -1.01(-2.19%) |
Apr 16, 2007 | 45.15 | 46.40 | 44.71 | 46.27 | 475,727 | +1.47(+3.29%) |
Apr 13, 2007 | 44.21 | 44.87 | 43.71 | 44.79 | 436,204 | +0.90(+2.04%) |
Apr 12, 2007 | 41.62 | 44.16 | 41.37 | 43.90 | 525,252 | +2.28(+5.47%) |
Apr 11, 2007 | 42.35 | 42.41 | 41.15 | 41.62 | 677,430 | -0.80(-1.90%) |
Apr 10, 2007 | 42.71 | 42.89 | 42.20 | 42.43 | 338,850 | -0.20(-0.47%) |
Apr 09, 2007 | 42.85 | 43.29 | 42.56 | 42.63 | 331,213 | +0.01(+0.02%) |
Apr 05, 2007 | 41.50 | 43.13 | 41.35 | 42.62 | 334,218 | +1.01(+2.42%) |
Apr 04, 2007 | 43.16 | 43.16 | 40.73 | 41.61 | 859,573 | -1.87(-4.29%) |
Apr 03, 2007 | 44.23 | 44.23 | 43.20 | 43.48 | 204,322 | -0.44(-1.00%) |
Apr 02, 2007 | 44.02 | 44.14 | 43.28 | 43.92 | 160,637 | -0.13(-0.29%) |
Mar 30, 2007 | 43.89 | 44.46 | 43.78 | 44.04 | 180,679 | +0.11(+0.25%) |
Mar 29, 2007 | 44.37 | 44.54 | 43.43 | 43.93 | 152,125 | -0.24(-0.54%) |
Mar 28, 2007 | 44.98 | 44.98 | 43.93 | 44.17 | 211,472 | -0.94(-2.09%) |
Mar 27, 2007 | 45.17 | 45.25 | 44.25 | 45.11 | 164,770 | -0.37(-0.82%) |
Mar 26, 2007 | 45.68 | 45.70 | 45.13 | 45.49 | 163,994 | -0.19(-0.42%) |
Mar 23, 2007 | 45.60 | 45.81 | 45.46 | 45.68 | 156,347 | -0.06(-0.14%) |
Mar 22, 2007 | 46.45 | 46.45 | 45.24 | 45.74 | 258,435 | -0.45(-0.97%) |
Mar 21, 2007 | 45.99 | 46.33 | 45.61 | 46.19 | 185,396 | +0.48(+1.06%) |
Mar 20, 2007 | 45.56 | 45.92 | 45.42 | 45.71 | 179,860 | +0.05(+0.12%) |
Mar 19, 2007 | 45.63 | 45.97 | 45.28 | 45.65 | 280,034 | -0.16(-0.36%) |
Mar 16, 2007 | 45.30 | 45.94 | 44.82 | 45.82 | 253,521 | +0.61(+1.36%) |
Mar 15, 2007 | 44.58 | 45.67 | 44.58 | 45.21 | 191,412 | +0.60(+1.35%) |
Mar 14, 2007 | 44.26 | 44.78 | 44.04 | 44.60 | 338,466 | +0.25(+0.56%) |
Mar 13, 2007 | 44.46 | 44.59 | 44.12 | 44.36 | 285,606 | -0.11(-0.25%) |
Mar 12, 2007 | 44.10 | 45.01 | 43.89 | 44.46 | 172,224 | +0.26(+0.58%) |
Mar 09, 2007 | 44.34 | 44.99 | 43.63 | 44.21 | 278,951 | +0.06(+0.14%) |
Mar 08, 2007 | 44.47 | 44.63 | 43.86 | 44.14 | 304,748 | -0.01(-0.02%) |
Mar 07, 2007 | 43.52 | 44.51 | 43.50 | 44.15 | 286,436 | +0.66(+1.51%) |
Mar 06, 2007 | 43.23 | 44.03 | 43.00 | 43.50 | 295,076 | +0.66(+1.54%) |
Mar 05, 2007 | 43.80 | 44.29 | 42.84 | 42.84 | 381,178 | -1.12(-2.56%) |
Mar 02, 2007 | 44.96 | 44.96 | 43.86 | 43.96 | 357,240 | -1.12(-2.47%) |
Mar 01, 2007 | 44.90 | 45.65 | 44.68 | 45.08 | 291,339 | -0.22(-0.48%) |
Feb 28, 2007 | 45.32 | 46.18 | 45.03 | 45.30 | 430,208 | -0.51(-1.12%) |
Feb 27, 2007 | 46.46 | 47.03 | 45.66 | 45.81 | 480,155 | -2.63(-5.44%) |
Feb 26, 2007 | 48.00 | 48.46 | 45.96 | 48.44 | 1,196,631 | -0.25(-0.51%) |
Feb 23, 2007 | 48.64 | 49.05 | 48.57 | 48.69 | 265,594 | +0.01(+0.02%) |
Feb 22, 2007 | 48.45 | 49.61 | 48.44 | 48.68 | 451,561 | +0.05(+0.09%) |
Feb 21, 2007 | 48.39 | 48.79 | 48.03 | 48.63 | 384,881 | +0.13(+0.26%) |
Feb 20, 2007 | 48.93 | 49.02 | 48.46 | 48.51 | 221,188 | -0.34(-0.69%) |
Feb 16, 2007 | 49.67 | 49.67 | 48.65 | 48.84 | 314,514 | -0.70(-1.42%) |
Feb 15, 2007 | 49.69 | 49.90 | 49.05 | 49.55 | 226,961 | -0.09(-0.18%) |
Feb 14, 2007 | 48.52 | 50.01 | 48.51 | 49.64 | 456,477 | +1.13(+2.34%) |
Feb 13, 2007 | 48.46 | 48.80 | 47.78 | 48.51 | 359,564 | +0.41(+0.86%) |
Feb 12, 2007 | 48.41 | 49.05 | 47.79 | 48.09 | 714,072 | -0.32(-0.66%) |
Feb 09, 2007 | 51.08 | 51.11 | 48.19 | 48.41 | 673,499 | -2.52(-4.95%) |
Feb 08, 2007 | 52.06 | 54.18 | 50.86 | 50.94 | 1,074,423 | -2.17(-4.08%) |
Feb 07, 2007 | 53.11 | 53.49 | 52.31 | 53.11 | 277,811 | +0.26(+0.48%) |
Feb 06, 2007 | 53.59 | 53.72 | 52.62 | 52.85 | 281,436 | -0.58(-1.08%) |
Feb 05, 2007 | 54.02 | 54.13 | 53.15 | 53.43 | 113,946 | -0.40(-0.75%) |
Feb 02, 2007 | 54.01 | 54.59 | 53.71 | 53.83 | 304,709 | +0.16(+0.29%) |