Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.60 | 47.74 | 46.40 | 47.67 | 11,475 | +0.97(+2.08%) |
Apr 27, 2007 | 45.50 | 46.70 | 45.50 | 46.70 | 5,540 | -0.50(-1.06%) |
Apr 26, 2007 | 47.25 | 47.25 | 47.20 | 47.20 | 825 | +0.40(+0.85%) |
Apr 25, 2007 | 46.81 | 47.25 | 46.80 | 46.80 | 1,621 | -0.30(-0.64%) |
Apr 24, 2007 | 47.00 | 47.10 | 47.00 | 47.10 | 1,060 | -0.39(-0.82%) |
Apr 23, 2007 | 46.20 | 47.49 | 46.20 | 47.49 | 875 | +1.10(+2.37%) |
Apr 20, 2007 | 46.43 | 46.43 | 46.39 | 46.39 | 450 | +1.39(+3.09%) |
Apr 19, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | -0.25(-0.55%) |
Apr 18, 2007 | 45.98 | 46.40 | 45.25 | 45.25 | 2,201 | -0.05(-0.11%) |
Apr 17, 2007 | 44.50 | 45.99 | 44.50 | 45.30 | 14,471 | +1.17(+2.65%) |
Apr 16, 2007 | 43.97 | 45.32 | 43.97 | 44.13 | 3,419 | +0.38(+0.87%) |
Apr 13, 2007 | 43.75 | 43.75 | 43.31 | 43.75 | 2,068 | +0.01(+0.02%) |
Apr 12, 2007 | 43.25 | 43.74 | 43.25 | 43.74 | 855 | +0.52(+1.20%) |
Apr 11, 2007 | 43.21 | 43.25 | 43.21 | 43.22 | 699 | +0.00(+0.00%) |
Apr 10, 2007 | 43.00 | 45.00 | 43.00 | 43.22 | 3,763 | +0.52(+1.22%) |
Apr 09, 2007 | 43.48 | 44.43 | 42.52 | 42.70 | 4,933 | -0.78(-1.79%) |
Apr 05, 2007 | 43.21 | 43.48 | 42.51 | 43.48 | 1,177 | +0.04(+0.09%) |
Apr 04, 2007 | 43.43 | 43.44 | 42.50 | 43.44 | 575 | -0.03(-0.07%) |
Apr 03, 2007 | 42.60 | 43.47 | 42.60 | 43.47 | 70,094 | +0.87(+2.04%) |
Apr 02, 2007 | 42.75 | 42.75 | 41.75 | 42.60 | 36,859 | -0.15(-0.35%) |
Mar 30, 2007 | 42.25 | 42.99 | 41.85 | 42.75 | 8,760 | +1.20(+2.89%) |
Mar 29, 2007 | 42.15 | 42.74 | 41.55 | 41.55 | 1,450 | -0.60(-1.42%) |
Mar 28, 2007 | 42.00 | 42.15 | 42.00 | 42.15 | 2,330 | -0.25(-0.59%) |
Mar 27, 2007 | 41.85 | 42.45 | 41.74 | 42.40 | 3,078 | +0.40(+0.95%) |
Mar 26, 2007 | 42.00 | 42.00 | 42.00 | 42.00 | 137 | +0.00(+0.00%) |
Mar 23, 2007 | 42.15 | 42.15 | 42.00 | 42.00 | 600 | -0.15(-0.36%) |
Mar 22, 2007 | 41.71 | 42.49 | 41.70 | 42.15 | 1,510 | -1.27(-2.92%) |
Mar 21, 2007 | 43.35 | 43.45 | 43.35 | 43.42 | 506 | +0.07(+0.16%) |
Mar 20, 2007 | 43.40 | 43.40 | 41.65 | 43.35 | 365 | +0.35(+0.81%) |
Mar 19, 2007 | 43.00 | 43.00 | 43.00 | 43.00 | 247 | +1.45(+3.49%) |
Mar 16, 2007 | 42.50 | 42.99 | 41.55 | 41.55 | 2,950 | -0.70(-1.66%) |
Mar 15, 2007 | 42.00 | 42.25 | 42.00 | 42.25 | 380 | +0.26(+0.62%) |
Mar 14, 2007 | 42.40 | 42.40 | 41.99 | 41.99 | 885 | +0.00(+0.00%) |
Mar 13, 2007 | 42.50 | 42.50 | 41.50 | 41.99 | 1,607 | -0.49(-1.15%) |
Mar 12, 2007 | 42.49 | 42.49 | 42.48 | 42.48 | 593 | -0.01(-0.02%) |
Mar 09, 2007 | 42.90 | 42.90 | 41.50 | 42.49 | 2,666 | -0.12(-0.28%) |
Mar 08, 2007 | 42.00 | 42.61 | 41.50 | 42.61 | 2,060 | +0.37(+0.88%) |
Mar 07, 2007 | 41.51 | 42.24 | 41.51 | 42.24 | 515 | +0.74(+1.78%) |
Mar 06, 2007 | 41.41 | 41.50 | 41.41 | 41.50 | 433 | -0.02(-0.05%) |
Mar 05, 2007 | 42.87 | 42.87 | 41.52 | 41.52 | 1,576 | +0.00(+0.00%) |
Mar 02, 2007 | 43.00 | 43.00 | 41.52 | 41.52 | 2,570 | -0.97(-2.28%) |
Mar 01, 2007 | 43.10 | 43.10 | 41.52 | 42.49 | 1,834 | -0.60(-1.39%) |
Feb 28, 2007 | 42.00 | 43.19 | 42.00 | 43.09 | 6,203 | +0.00(+0.00%) |
Feb 27, 2007 | 43.50 | 43.50 | 42.50 | 43.09 | 5,165 | -0.91(-2.07%) |
Feb 26, 2007 | 44.98 | 44.98 | 43.05 | 44.00 | 3,621 | +0.05(+0.11%) |
Feb 23, 2007 | 44.10 | 44.10 | 43.41 | 43.95 | 2,733 | -0.24(-0.54%) |
Feb 22, 2007 | 44.41 | 44.41 | 43.52 | 44.19 | 2,389 | +0.00(+0.00%) |
Feb 21, 2007 | 43.52 | 44.46 | 43.02 | 44.19 | 2,497 | +0.44(+1.01%) |
Feb 20, 2007 | 44.00 | 44.00 | 43.75 | 43.75 | 2,016 | -0.75(-1.69%) |
Feb 16, 2007 | 42.78 | 44.94 | 42.78 | 44.50 | 8,606 | +2.40(+5.70%) |
Feb 15, 2007 | 41.80 | 42.77 | 41.80 | 42.10 | 2,196 | +0.85(+2.06%) |
Feb 14, 2007 | 40.99 | 42.57 | 40.99 | 41.25 | 4,625 | +0.26(+0.63%) |
Feb 13, 2007 | 41.50 | 41.50 | 40.45 | 40.99 | 3,822 | -0.01(-0.02%) |
Feb 12, 2007 | 41.00 | 41.53 | 41.00 | 41.00 | 1,180 | -0.85(-2.03%) |
Feb 09, 2007 | 42.95 | 42.95 | 40.80 | 41.85 | 4,687 | -0.45(-1.06%) |
Feb 08, 2007 | 41.48 | 42.30 | 41.48 | 42.30 | 2,780 | +1.48(+3.63%) |
Feb 07, 2007 | 40.82 | 41.45 | 40.81 | 40.82 | 1,770 | -0.43(-1.04%) |
Feb 06, 2007 | 41.05 | 41.95 | 41.05 | 41.25 | 1,327 | +0.75(+1.85%) |
Feb 05, 2007 | 40.50 | 41.07 | 40.00 | 40.50 | 1,021 | -0.50(-1.22%) |
Feb 02, 2007 | 40.50 | 41.79 | 40.50 | 41.00 | 658 | +0.50(+1.23%) |