Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.54 | 44.67 | 43.64 | 43.83 | 346,717 | -0.73(-1.64%) |
Apr 27, 2007 | 44.87 | 45.03 | 44.16 | 44.56 | 328,633 | -0.52(-1.16%) |
Apr 26, 2007 | 44.89 | 45.23 | 44.58 | 45.08 | 302,353 | +0.15(+0.34%) |
Apr 25, 2007 | 45.23 | 45.24 | 44.53 | 44.93 | 356,475 | -0.15(-0.34%) |
Apr 24, 2007 | 44.75 | 45.56 | 44.30 | 45.08 | 517,669 | +0.66(+1.49%) |
Apr 23, 2007 | 43.43 | 44.56 | 43.43 | 44.42 | 392,252 | +0.84(+1.92%) |
Apr 20, 2007 | 43.81 | 43.87 | 43.35 | 43.58 | 352,572 | +0.08(+0.18%) |
Apr 19, 2007 | 43.43 | 43.77 | 42.89 | 43.50 | 651,152 | -0.35(-0.81%) |
Apr 18, 2007 | 44.07 | 44.58 | 43.64 | 43.86 | 373,882 | -0.19(-0.44%) |
Apr 17, 2007 | 44.10 | 44.39 | 43.75 | 44.05 | 155,079 | -0.10(-0.23%) |
Apr 16, 2007 | 44.20 | 44.40 | 43.83 | 44.15 | 323,559 | +0.35(+0.81%) |
Apr 13, 2007 | 43.44 | 44.14 | 43.09 | 43.80 | 533,151 | +0.30(+0.69%) |
Apr 12, 2007 | 42.35 | 43.60 | 42.01 | 43.50 | 614,204 | +1.21(+2.85%) |
Apr 11, 2007 | 42.74 | 42.74 | 41.92 | 42.29 | 155,990 | -0.35(-0.83%) |
Apr 10, 2007 | 42.47 | 43.21 | 42.39 | 42.64 | 207,380 | +0.16(+0.38%) |
Apr 09, 2007 | 43.10 | 43.48 | 42.35 | 42.48 | 227,935 | -0.42(-0.99%) |
Apr 05, 2007 | 42.97 | 43.74 | 42.85 | 42.91 | 238,604 | +0.01(+0.02%) |
Apr 04, 2007 | 42.89 | 43.04 | 42.29 | 42.90 | 479,420 | -0.15(-0.34%) |
Apr 03, 2007 | 43.57 | 43.57 | 42.85 | 43.04 | 495,032 | -0.44(-1.01%) |
Apr 02, 2007 | 41.84 | 43.60 | 41.84 | 43.48 | 970,549 | +1.72(+4.12%) |
Mar 30, 2007 | 41.36 | 41.90 | 41.31 | 41.76 | 396,155 | +0.35(+0.85%) |
Mar 29, 2007 | 42.16 | 42.24 | 40.90 | 41.41 | 293,376 | -0.50(-1.19%) |
Mar 28, 2007 | 42.19 | 42.19 | 41.33 | 41.91 | 309,639 | -0.19(-0.46%) |
Mar 27, 2007 | 42.51 | 42.51 | 41.79 | 42.10 | 335,138 | -0.53(-1.24%) |
Mar 26, 2007 | 42.12 | 42.72 | 41.84 | 42.63 | 600,413 | +0.41(+0.96%) |
Mar 23, 2007 | 41.81 | 42.35 | 41.68 | 42.22 | 306,386 | +0.30(+0.71%) |
Mar 22, 2007 | 42.47 | 42.47 | 41.71 | 41.92 | 431,413 | -0.40(-0.94%) |
Mar 21, 2007 | 41.94 | 42.47 | 41.58 | 42.32 | 384,056 | +0.38(+0.92%) |
Mar 20, 2007 | 41.66 | 42.11 | 41.21 | 41.94 | 510,644 | +0.16(+0.39%) |
Mar 19, 2007 | 41.84 | 42.29 | 41.61 | 41.78 | 706,835 | +0.12(+0.30%) |
Mar 16, 2007 | 42.42 | 42.41 | 41.05 | 41.65 | 893,529 | -0.76(-1.79%) |
Mar 15, 2007 | 42.62 | 43.07 | 42.08 | 42.41 | 642,045 | -0.39(-0.92%) |
Mar 14, 2007 | 42.51 | 43.00 | 41.93 | 42.81 | 816,900 | +0.21(+0.49%) |
Mar 13, 2007 | 44.83 | 44.27 | 42.17 | 42.60 | 1,321,690 | -2.24(-4.99%) |
Mar 12, 2007 | 42.03 | 45.60 | 41.51 | 44.83 | 1,895,172 | +2.56(+6.05%) |
Mar 09, 2007 | 43.47 | 43.47 | 41.71 | 42.27 | 1,148,396 | -0.45(-1.04%) |
Mar 08, 2007 | 41.36 | 43.48 | 41.34 | 42.72 | 790,099 | +1.64(+4.00%) |
Mar 07, 2007 | 41.41 | 41.51 | 40.84 | 41.08 | 272,560 | -0.35(-0.83%) |
Mar 06, 2007 | 40.48 | 41.57 | 40.30 | 41.42 | 2,406,857 | +1.38(+3.44%) |
Mar 05, 2007 | 39.42 | 40.42 | 38.88 | 40.05 | 687,710 | +0.23(+0.58%) |
Mar 02, 2007 | 39.66 | 40.54 | 39.40 | 39.82 | 503,228 | +0.01(+0.02%) |
Mar 01, 2007 | 39.18 | 40.27 | 38.66 | 39.81 | 400,904 | -0.13(-0.33%) |
Feb 28, 2007 | 39.47 | 40.36 | 39.22 | 39.94 | 596,120 | +0.62(+1.58%) |
Feb 27, 2007 | 39.20 | 40.51 | 37.67 | 39.32 | 730,253 | -0.84(-2.09%) |
Feb 26, 2007 | 40.73 | 40.81 | 40.13 | 40.15 | 314,079 | -0.48(-1.19%) |
Feb 23, 2007 | 40.74 | 40.88 | 40.30 | 40.64 | 493,861 | -0.04(-0.09%) |
Feb 22, 2007 | 41.02 | 41.21 | 40.38 | 40.68 | 608,739 | -0.33(-0.81%) |
Feb 21, 2007 | 39.21 | 41.62 | 39.21 | 41.01 | 1,309,590 | +3.05(+8.04%) |
Feb 20, 2007 | 37.80 | 38.15 | 37.30 | 37.96 | 281,407 | +0.13(+0.35%) |
Feb 16, 2007 | 37.59 | 37.83 | 37.40 | 37.82 | 402,140 | +0.23(+0.61%) |
Feb 15, 2007 | 37.13 | 37.59 | 37.06 | 37.59 | 292,205 | +0.49(+1.33%) |
Feb 14, 2007 | 36.94 | 37.36 | 36.63 | 37.10 | 308,728 | +0.21(+0.56%) |
Feb 13, 2007 | 36.18 | 37.81 | 36.00 | 36.89 | 504,568 | +0.91(+2.52%) |
Feb 12, 2007 | 35.74 | 36.03 | 35.67 | 35.99 | 269,536 | +0.09(+0.26%) |
Feb 09, 2007 | 36.43 | 36.43 | 35.85 | 35.90 | 308,598 | -0.54(-1.48%) |
Feb 08, 2007 | 36.30 | 36.51 | 36.08 | 36.43 | 208,030 | +0.18(+0.51%) |
Feb 07, 2007 | 36.01 | 36.30 | 35.74 | 36.25 | 220,129 | +0.22(+0.62%) |
Feb 06, 2007 | 35.96 | 36.07 | 35.80 | 36.03 | 292,725 | +0.24(+0.67%) |
Feb 05, 2007 | 36.32 | 36.32 | 35.50 | 35.79 | 236,652 | -0.53(-1.46%) |
Feb 02, 2007 | 36.36 | 36.65 | 36.13 | 36.32 | 647,639 | -0.01(-0.02%) |