Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.79 | 42.79 | 41.04 | 41.29 | 1,301,146 | -1.74(-4.04%) |
Apr 27, 2007 | 43.10 | 43.50 | 42.60 | 43.03 | 560,548 | -0.37(-0.85%) |
Apr 26, 2007 | 43.90 | 44.25 | 42.73 | 43.40 | 1,592,014 | -1.91(-4.22%) |
Apr 25, 2007 | 45.74 | 45.96 | 44.95 | 45.31 | 1,077,706 | -0.08(-0.18%) |
Apr 24, 2007 | 44.84 | 46.10 | 44.16 | 45.39 | 1,117,886 | +0.25(+0.55%) |
Apr 23, 2007 | 44.89 | 45.25 | 44.33 | 45.14 | 475,918 | +0.26(+0.58%) |
Apr 20, 2007 | 44.59 | 45.09 | 44.18 | 44.88 | 620,327 | +0.69(+1.56%) |
Apr 19, 2007 | 43.85 | 44.93 | 43.39 | 44.19 | 611,028 | -0.14(-0.32%) |
Apr 18, 2007 | 44.04 | 45.16 | 44.03 | 44.33 | 453,468 | +0.04(+0.09%) |
Apr 17, 2007 | 44.92 | 44.92 | 43.94 | 44.29 | 339,791 | -0.36(-0.81%) |
Apr 16, 2007 | 44.33 | 44.75 | 44.16 | 44.65 | 286,994 | +0.48(+1.09%) |
Apr 13, 2007 | 44.49 | 44.49 | 43.72 | 44.17 | 866,092 | -0.45(-1.01%) |
Apr 12, 2007 | 44.02 | 44.64 | 43.63 | 44.62 | 811,105 | +0.32(+0.72%) |
Apr 11, 2007 | 44.44 | 45.10 | 44.29 | 44.30 | 507,594 | -0.04(-0.09%) |
Apr 10, 2007 | 45.47 | 45.57 | 44.30 | 44.34 | 831,273 | -1.33(-2.91%) |
Apr 09, 2007 | 46.17 | 46.19 | 45.03 | 45.67 | 370,227 | -0.57(-1.23%) |
Apr 05, 2007 | 45.69 | 46.61 | 45.48 | 46.24 | 324,292 | +0.63(+1.38%) |
Apr 04, 2007 | 45.29 | 46.25 | 45.29 | 45.61 | 513,033 | +0.30(+0.66%) |
Apr 03, 2007 | 45.00 | 45.90 | 44.96 | 45.31 | 351,299 | +0.40(+0.89%) |
Apr 02, 2007 | 44.88 | 45.01 | 44.10 | 44.91 | 428,918 | +0.16(+0.36%) |
Mar 30, 2007 | 44.42 | 45.38 | 44.39 | 44.75 | 284,679 | +0.27(+0.61%) |
Mar 29, 2007 | 45.18 | 45.50 | 43.66 | 44.48 | 583,392 | -0.63(-1.40%) |
Mar 28, 2007 | 45.08 | 45.65 | 44.78 | 45.11 | 603,362 | -0.53(-1.16%) |
Mar 27, 2007 | 45.57 | 46.30 | 45.49 | 45.64 | 366,573 | -0.16(-0.35%) |
Mar 26, 2007 | 46.03 | 46.26 | 44.92 | 45.80 | 649,990 | -0.12(-0.26%) |
Mar 23, 2007 | 45.59 | 46.45 | 45.34 | 45.92 | 766,532 | -1.05(-2.24%) |
Mar 22, 2007 | 47.91 | 47.91 | 46.79 | 46.97 | 503,719 | -0.81(-1.70%) |
Mar 21, 2007 | 45.56 | 47.81 | 45.00 | 47.78 | 857,843 | +2.32(+5.10%) |
Mar 20, 2007 | 45.33 | 45.65 | 44.92 | 45.46 | 287,885 | +0.02(+0.04%) |
Mar 19, 2007 | 45.80 | 46.08 | 45.12 | 45.44 | 483,243 | -0.02(-0.04%) |
Mar 16, 2007 | 45.40 | 45.86 | 44.91 | 45.46 | 594,312 | +0.05(+0.11%) |
Mar 15, 2007 | 45.28 | 45.71 | 44.84 | 45.41 | 385,561 | +0.24(+0.53%) |
Mar 14, 2007 | 45.17 | 45.42 | 44.48 | 45.17 | 617,543 | -0.07(-0.15%) |
Mar 13, 2007 | 46.24 | 46.69 | 45.12 | 45.24 | 678,176 | -1.00(-2.16%) |
Mar 12, 2007 | 46.22 | 46.85 | 45.75 | 46.24 | 756,896 | +0.34(+0.74%) |
Mar 09, 2007 | 45.60 | 45.93 | 45.07 | 45.90 | 755,898 | +0.54(+1.19%) |
Mar 08, 2007 | 43.52 | 45.89 | 43.49 | 45.36 | 967,727 | +2.36(+5.49%) |
Mar 07, 2007 | 43.23 | 43.59 | 42.38 | 43.00 | 436,584 | -0.44(-1.01%) |
Mar 06, 2007 | 42.58 | 43.78 | 42.41 | 43.44 | 389,860 | +1.44(+3.43%) |
Mar 05, 2007 | 41.65 | 43.51 | 41.60 | 42.00 | 563,303 | -0.16(-0.38%) |
Mar 02, 2007 | 43.27 | 43.38 | 42.14 | 42.16 | 649,043 | -1.37(-3.15%) |
Mar 01, 2007 | 41.79 | 44.59 | 41.48 | 43.53 | 821,716 | +0.78(+1.82%) |
Feb 28, 2007 | 43.43 | 44.09 | 42.35 | 42.75 | 873,167 | -0.59(-1.36%) |
Feb 27, 2007 | 45.29 | 45.58 | 43.20 | 43.34 | 1,216,827 | -3.25(-6.98%) |
Feb 26, 2007 | 45.82 | 46.59 | 45.45 | 46.59 | 855,293 | +1.21(+2.67%) |
Feb 23, 2007 | 44.29 | 45.96 | 44.28 | 45.38 | 828,475 | +0.85(+1.91%) |
Feb 22, 2007 | 43.99 | 45.43 | 43.68 | 44.53 | 445,377 | +0.95(+2.18%) |
Feb 21, 2007 | 43.76 | 44.10 | 43.49 | 43.58 | 327,319 | -0.46(-1.04%) |
Feb 20, 2007 | 43.67 | 44.49 | 43.43 | 44.04 | 390,194 | +0.00(+0.00%) |
Feb 16, 2007 | 43.82 | 44.29 | 42.99 | 44.04 | 837,538 | +0.22(+0.50%) |
Feb 15, 2007 | 44.20 | 44.56 | 43.76 | 43.82 | 426,650 | -0.51(-1.15%) |
Feb 14, 2007 | 43.50 | 44.68 | 43.50 | 44.33 | 910,686 | +0.82(+1.88%) |
Feb 13, 2007 | 42.81 | 43.52 | 42.62 | 43.51 | 463,061 | +0.71(+1.66%) |
Feb 12, 2007 | 43.10 | 43.24 | 42.28 | 42.80 | 548,789 | -0.15(-0.35%) |
Feb 09, 2007 | 44.48 | 44.50 | 42.30 | 42.95 | 1,011,273 | -1.30(-2.94%) |
Feb 08, 2007 | 44.60 | 44.85 | 43.99 | 44.25 | 697,558 | -0.30(-0.67%) |
Feb 07, 2007 | 43.65 | 45.16 | 43.65 | 44.55 | 1,039,046 | +1.01(+2.32%) |
Feb 06, 2007 | 43.14 | 43.60 | 42.84 | 43.54 | 854,815 | +0.44(+1.02%) |
Feb 05, 2007 | 43.19 | 43.75 | 43.01 | 43.10 | 944,749 | -0.48(-1.10%) |
Feb 02, 2007 | 44.83 | 44.92 | 43.44 | 43.58 | 1,100,310 | -1.07(-2.40%) |