Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.90 | 44.64 | 43.90 | 43.90 | 0 | -0.74(-1.66%) |
Apr 27, 2007 | 44.64 | 44.98 | 44.64 | 44.64 | 0 | -0.34(-0.76%) |
Apr 26, 2007 | 45.16 | 45.16 | 44.98 | 44.98 | 0 | -0.18(-0.40%) |
Apr 25, 2007 | 45.16 | 45.16 | 44.66 | 45.16 | 0 | +0.50(+1.12%) |
Apr 24, 2007 | 44.66 | 44.66 | 44.59 | 44.66 | 0 | +0.07(+0.16%) |
Apr 23, 2007 | 44.59 | 44.81 | 44.59 | 44.59 | 0 | -0.22(-0.49%) |
Apr 20, 2007 | 44.81 | 44.81 | 44.03 | 44.81 | 0 | +0.78(+1.77%) |
Apr 19, 2007 | 44.03 | 44.40 | 44.03 | 44.03 | 0 | -0.37(-0.83%) |
Apr 18, 2007 | 44.40 | 44.49 | 44.40 | 44.40 | 0 | -0.09(-0.20%) |
Apr 17, 2007 | 44.49 | 44.75 | 44.49 | 44.49 | 0 | -0.26(-0.58%) |
Apr 16, 2007 | 44.75 | 44.75 | 44.06 | 44.75 | 0 | +0.69(+1.57%) |
Apr 13, 2007 | 44.06 | 44.06 | 43.79 | 44.06 | 0 | +0.27(+0.62%) |
Apr 12, 2007 | 43.79 | 43.79 | 43.44 | 43.79 | 0 | +0.35(+0.81%) |
Apr 11, 2007 | 43.44 | 43.56 | 43.44 | 43.44 | 0 | -0.12(-0.28%) |
Apr 10, 2007 | 43.56 | 43.56 | 43.39 | 43.56 | 0 | +0.17(+0.39%) |
Apr 09, 2007 | 43.39 | 43.39 | 43.16 | 43.39 | 0 | +0.23(+0.53%) |
Apr 05, 2007 | 43.16 | 43.16 | 42.97 | 43.16 | 0 | +0.60(+1.41%) |
Apr 04, 2007 | 42.56 | 42.56 | 42.56 | 42.56 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 42.56 | 42.56 | 41.89 | 42.56 | 0 | +0.67(+1.60%) |
Apr 02, 2007 | 41.89 | 41.91 | 41.89 | 41.89 | 0 | +0.01(+0.02%) |
Mar 30, 2007 | 41.88 | 41.88 | 41.88 | 41.88 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 41.88 | 41.88 | 41.27 | 41.88 | 0 | +0.61(+1.48%) |
Mar 28, 2007 | 41.27 | 41.80 | 41.27 | 41.27 | 0 | -0.53(-1.27%) |
Mar 27, 2007 | 41.80 | 42.08 | 41.80 | 41.80 | 0 | -0.28(-0.67%) |
Mar 26, 2007 | 42.08 | 42.08 | 42.05 | 42.08 | 0 | +0.03(+0.07%) |
Mar 23, 2007 | 42.05 | 42.05 | 41.96 | 42.05 | 0 | +0.09(+0.21%) |
Mar 22, 2007 | 41.96 | 41.96 | 41.81 | 41.96 | 0 | +0.15(+0.36%) |
Mar 21, 2007 | 41.81 | 41.81 | 40.81 | 41.81 | 0 | +1.00(+2.45%) |
Mar 20, 2007 | 40.81 | 40.81 | 40.49 | 40.81 | 0 | +0.32(+0.79%) |
Mar 19, 2007 | 40.49 | 40.49 | 39.82 | 40.49 | 0 | +0.67(+1.68%) |
Mar 16, 2007 | 39.82 | 40.00 | 39.82 | 39.82 | 0 | -0.18(-0.45%) |
Mar 15, 2007 | 40.00 | 40.00 | 39.75 | 40.00 | 0 | +0.25(+0.63%) |
Mar 14, 2007 | 39.75 | 39.75 | 39.68 | 39.75 | 0 | +0.07(+0.18%) |
Mar 13, 2007 | 39.68 | 40.59 | 39.68 | 39.68 | 0 | -0.91(-2.24%) |
Mar 12, 2007 | 40.59 | 40.59 | 40.30 | 40.59 | 0 | +0.29(+0.72%) |
Mar 09, 2007 | 40.30 | 40.30 | 40.08 | 40.30 | 0 | +0.22(+0.55%) |
Mar 08, 2007 | 40.08 | 40.08 | 39.33 | 40.08 | 0 | +0.75(+1.91%) |
Mar 07, 2007 | 39.33 | 39.50 | 39.33 | 39.33 | 0 | -0.17(-0.43%) |
Mar 06, 2007 | 39.50 | 39.50 | 38.25 | 39.50 | 0 | +1.25(+3.27%) |
Mar 05, 2007 | 38.25 | 39.49 | 38.25 | 38.25 | 0 | -1.24(-3.14%) |
Mar 02, 2007 | 39.49 | 40.24 | 39.49 | 39.49 | 0 | -0.75(-1.86%) |
Mar 01, 2007 | 40.24 | 40.54 | 40.24 | 40.24 | 0 | -0.30(-0.74%) |
Feb 28, 2007 | 40.54 | 40.56 | 40.54 | 40.54 | 0 | -0.02(-0.05%) |
Feb 27, 2007 | 40.56 | 42.69 | 40.56 | 40.56 | 0 | -2.13(-4.99%) |
Feb 26, 2007 | 42.69 | 42.71 | 42.69 | 42.69 | 0 | -0.02(-0.05%) |
Feb 23, 2007 | 42.71 | 43.00 | 42.71 | 42.71 | 0 | -0.29(-0.67%) |
Feb 22, 2007 | 43.00 | 43.00 | 42.72 | 43.00 | 0 | +0.28(+0.66%) |
Feb 21, 2007 | 42.72 | 42.72 | 42.56 | 42.72 | 0 | +0.16(+0.38%) |
Feb 20, 2007 | 42.56 | 42.56 | 42.54 | 42.56 | 0 | +0.02(+0.05%) |
Feb 16, 2007 | 42.54 | 42.54 | 42.52 | 42.54 | 0 | +0.02(+0.05%) |
Feb 15, 2007 | 42.52 | 42.52 | 42.16 | 42.52 | 0 | +0.36(+0.85%) |
Feb 14, 2007 | 42.16 | 42.16 | 41.60 | 42.16 | 0 | +0.56(+1.35%) |
Feb 13, 2007 | 41.60 | 41.60 | 41.36 | 41.60 | 0 | +0.24(+0.58%) |
Feb 12, 2007 | 41.74 | 41.74 | 41.36 | 41.36 | 0 | -0.38(-0.91%) |
Feb 09, 2007 | 41.74 | 42.06 | 41.74 | 41.74 | 0 | -0.32(-0.76%) |
Feb 08, 2007 | 42.06 | 42.06 | 42.06 | 42.06 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 42.06 | 42.06 | 42.03 | 42.06 | 0 | +0.03(+0.07%) |
Feb 06, 2007 | 42.03 | 42.03 | 41.86 | 42.03 | 0 | +0.17(+0.41%) |
Feb 05, 2007 | 41.86 | 41.86 | 41.70 | 41.86 | 0 | +0.16(+0.38%) |
Feb 02, 2007 | 41.70 | 41.70 | 41.40 | 41.70 | 0 | +0.30(+0.72%) |