Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.40 | 46.48 | 45.96 | 45.96 | 538,972 | -0.78(-1.68%) |
Apr 27, 2007 | 46.68 | 46.91 | 46.41 | 46.74 | 372,070 | +0.03(+0.06%) |
Apr 26, 2007 | 46.51 | 46.83 | 46.38 | 46.71 | 364,441 | +0.16(+0.35%) |
Apr 25, 2007 | 45.93 | 46.64 | 45.58 | 46.55 | 375,818 | +0.54(+1.17%) |
Apr 24, 2007 | 46.32 | 46.32 | 45.88 | 46.01 | 294,042 | -0.34(-0.73%) |
Apr 23, 2007 | 45.71 | 46.40 | 45.69 | 46.35 | 319,070 | +0.51(+1.11%) |
Apr 20, 2007 | 46.03 | 46.09 | 45.58 | 45.84 | 316,527 | +0.23(+0.51%) |
Apr 19, 2007 | 45.95 | 45.97 | 45.55 | 45.61 | 396,696 | -0.64(-1.39%) |
Apr 18, 2007 | 46.39 | 46.41 | 46.03 | 46.25 | 429,621 | -0.15(-0.32%) |
Apr 17, 2007 | 45.88 | 46.65 | 45.85 | 46.40 | 506,042 | +0.30(+0.65%) |
Apr 16, 2007 | 45.20 | 46.20 | 45.00 | 46.10 | 595,714 | +0.75(+1.66%) |
Apr 13, 2007 | 45.47 | 45.68 | 44.96 | 45.35 | 424,736 | -0.28(-0.62%) |
Apr 12, 2007 | 45.41 | 45.64 | 44.91 | 45.63 | 304,482 | +0.04(+0.10%) |
Apr 11, 2007 | 45.88 | 45.88 | 45.26 | 45.58 | 396,964 | -0.60(-1.29%) |
Apr 10, 2007 | 46.66 | 46.66 | 45.99 | 46.18 | 349,050 | -0.48(-1.02%) |
Apr 09, 2007 | 46.69 | 46.74 | 46.23 | 46.66 | 459,065 | -0.03(-0.06%) |
Apr 05, 2007 | 46.70 | 47.00 | 46.32 | 46.69 | 192,191 | -0.13(-0.29%) |
Apr 04, 2007 | 47.00 | 47.21 | 46.56 | 46.83 | 343,027 | -0.20(-0.43%) |
Apr 03, 2007 | 46.51 | 47.27 | 46.51 | 47.03 | 539,904 | +0.61(+1.30%) |
Apr 02, 2007 | 46.91 | 47.06 | 46.31 | 46.42 | 520,899 | -0.54(-1.15%) |
Mar 30, 2007 | 47.07 | 47.21 | 46.51 | 46.96 | 501,358 | -0.02(-0.05%) |
Mar 29, 2007 | 46.60 | 47.27 | 46.26 | 46.98 | 692,479 | +0.82(+1.78%) |
Mar 28, 2007 | 46.99 | 46.99 | 46.06 | 46.16 | 799,684 | -0.87(-1.84%) |
Mar 27, 2007 | 47.74 | 47.74 | 46.90 | 47.03 | 659,154 | -0.91(-1.90%) |
Mar 26, 2007 | 48.34 | 48.75 | 47.64 | 47.94 | 829,530 | -1.11(-2.25%) |
Mar 23, 2007 | 49.25 | 49.31 | 48.49 | 49.04 | 541,242 | -0.28(-0.56%) |
Mar 22, 2007 | 49.49 | 49.69 | 48.35 | 49.32 | 605,752 | +0.12(+0.24%) |
Mar 21, 2007 | 48.53 | 49.58 | 47.95 | 49.20 | 857,101 | +0.86(+1.78%) |
Mar 20, 2007 | 50.25 | 50.90 | 47.00 | 48.34 | 2,422,341 | +0.00(+0.00%) |
Mar 19, 2007 | 49.75 | 49.80 | 47.93 | 48.34 | 1,201,601 | -1.40(-2.82%) |
Mar 16, 2007 | 49.97 | 50.02 | 49.40 | 49.75 | 562,924 | -0.12(-0.24%) |
Mar 15, 2007 | 49.09 | 49.93 | 49.02 | 49.87 | 503,098 | +0.90(+1.85%) |
Mar 14, 2007 | 48.75 | 49.13 | 48.08 | 48.96 | 580,457 | +0.22(+0.44%) |
Mar 13, 2007 | 49.28 | 49.13 | 48.46 | 48.75 | 421,457 | -0.53(-1.08%) |
Mar 12, 2007 | 48.86 | 49.59 | 48.01 | 49.28 | 1,010,747 | +1.97(+4.17%) |
Mar 09, 2007 | 47.59 | 47.78 | 46.78 | 47.30 | 322,015 | +0.02(+0.05%) |
Mar 08, 2007 | 46.70 | 47.70 | 46.56 | 47.28 | 581,260 | +0.84(+1.82%) |
Mar 07, 2007 | 46.32 | 46.67 | 45.97 | 46.44 | 493,997 | +0.16(+0.34%) |
Mar 06, 2007 | 45.35 | 46.53 | 45.35 | 46.28 | 557,570 | +1.17(+2.58%) |
Mar 05, 2007 | 44.64 | 45.35 | 44.08 | 45.11 | 605,753 | -0.04(-0.10%) |
Mar 02, 2007 | 44.75 | 45.28 | 44.36 | 45.16 | 526,252 | +0.33(+0.73%) |
Mar 01, 2007 | 44.73 | 45.13 | 43.96 | 44.83 | 394,540 | -0.64(-1.41%) |
Feb 28, 2007 | 44.53 | 45.58 | 44.01 | 45.47 | 657,146 | +0.84(+1.89%) |
Feb 27, 2007 | 45.58 | 45.82 | 44.46 | 44.63 | 641,353 | -1.54(-3.33%) |
Feb 26, 2007 | 46.88 | 46.94 | 46.08 | 46.17 | 296,987 | -0.57(-1.22%) |
Feb 23, 2007 | 46.86 | 46.86 | 46.32 | 46.74 | 385,186 | -0.10(-0.21%) |
Feb 22, 2007 | 47.22 | 47.52 | 46.59 | 46.83 | 274,101 | -0.43(-0.90%) |
Feb 21, 2007 | 46.68 | 47.43 | 46.65 | 47.26 | 575,772 | +0.52(+1.10%) |
Feb 20, 2007 | 46.15 | 46.80 | 45.84 | 46.74 | 237,295 | +0.62(+1.34%) |
Feb 16, 2007 | 45.66 | 46.51 | 45.64 | 46.12 | 564,664 | +0.41(+0.90%) |
Feb 15, 2007 | 44.83 | 45.82 | 44.65 | 45.71 | 334,595 | +0.81(+1.81%) |
Feb 14, 2007 | 44.53 | 45.29 | 44.51 | 44.90 | 333,450 | +0.46(+1.03%) |
Feb 13, 2007 | 43.93 | 44.54 | 43.75 | 44.44 | 405,636 | +0.33(+0.75%) |
Feb 12, 2007 | 44.25 | 44.55 | 44.05 | 44.11 | 257,023 | -0.19(-0.42%) |
Feb 09, 2007 | 44.74 | 44.85 | 44.20 | 44.30 | 216,416 | -0.45(-1.00%) |
Feb 08, 2007 | 44.67 | 44.94 | 44.58 | 44.75 | 241,042 | -0.19(-0.43%) |
Feb 07, 2007 | 44.38 | 45.08 | 44.27 | 44.94 | 366,315 | +0.51(+1.14%) |
Feb 06, 2007 | 44.12 | 44.49 | 44.05 | 44.43 | 237,027 | +0.25(+0.58%) |
Feb 05, 2007 | 44.17 | 44.57 | 44.08 | 44.18 | 225,116 | -0.18(-0.40%) |
Feb 02, 2007 | 43.59 | 44.56 | 43.59 | 44.36 | 487,707 | +0.11(+0.25%) |