Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.25 | 49.56 | 49.25 | 49.25 | 0 | -0.31(-0.63%) |
Apr 27, 2007 | 49.56 | 49.77 | 49.56 | 49.56 | 0 | -0.21(-0.42%) |
Apr 26, 2007 | 49.90 | 49.90 | 49.77 | 49.77 | 0 | -0.13(-0.26%) |
Apr 25, 2007 | 49.90 | 49.90 | 49.44 | 49.90 | 0 | +0.46(+0.93%) |
Apr 24, 2007 | 49.44 | 49.52 | 49.44 | 49.44 | 0 | -0.08(-0.16%) |
Apr 23, 2007 | 49.52 | 49.57 | 49.52 | 49.52 | 0 | -0.05(-0.10%) |
Apr 20, 2007 | 49.57 | 49.57 | 49.04 | 49.57 | 0 | +0.53(+1.08%) |
Apr 19, 2007 | 49.04 | 49.29 | 49.04 | 49.04 | 0 | -0.25(-0.51%) |
Apr 18, 2007 | 49.29 | 49.29 | 49.29 | 49.29 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 49.29 | 49.42 | 49.29 | 49.29 | 0 | -0.13(-0.26%) |
Apr 16, 2007 | 49.20 | 49.42 | 49.20 | 49.42 | 0 | +0.65(+1.33%) |
Apr 13, 2007 | 48.77 | 48.77 | 48.69 | 48.77 | 0 | +0.08(+0.16%) |
Apr 12, 2007 | 48.69 | 48.69 | 48.46 | 48.69 | 0 | +0.23(+0.47%) |
Apr 11, 2007 | 48.46 | 48.46 | 48.46 | 48.46 | 0 | -0.09(-0.19%) |
Apr 10, 2007 | 48.55 | 48.55 | 48.23 | 48.55 | 0 | +0.32(+0.66%) |
Apr 09, 2007 | 48.23 | 48.33 | 48.23 | 48.23 | 0 | -0.10(-0.21%) |
Apr 05, 2007 | 48.33 | 48.33 | 48.09 | 48.33 | 0 | +0.24(+0.50%) |
Apr 04, 2007 | 48.09 | 48.09 | 47.84 | 48.09 | 0 | +0.25(+0.52%) |
Apr 03, 2007 | 47.84 | 47.84 | 47.28 | 47.84 | 0 | +0.56(+1.18%) |
Apr 02, 2007 | 47.28 | 47.32 | 47.28 | 47.28 | 0 | -0.04(-0.08%) |
Mar 30, 2007 | 47.32 | 47.32 | 47.14 | 47.32 | 0 | +0.18(+0.38%) |
Mar 29, 2007 | 47.14 | 47.14 | 46.66 | 47.14 | 0 | +0.48(+1.03%) |
Mar 28, 2007 | 46.66 | 47.05 | 46.66 | 46.66 | 0 | -0.39(-0.83%) |
Mar 27, 2007 | 47.05 | 47.13 | 47.05 | 47.05 | 0 | -0.08(-0.17%) |
Mar 26, 2007 | 47.13 | 47.13 | 47.13 | 47.13 | 0 | -0.17(-0.36%) |
Mar 23, 2007 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.08(+0.17%) |
Mar 22, 2007 | 47.22 | 47.27 | 47.22 | 47.22 | 0 | -0.05(-0.11%) |
Mar 21, 2007 | 47.27 | 47.27 | 46.48 | 47.27 | 0 | +0.79(+1.70%) |
Mar 20, 2007 | 46.48 | 46.48 | 46.16 | 46.48 | 0 | +0.32(+0.69%) |
Mar 19, 2007 | 46.16 | 46.16 | 45.50 | 46.16 | 0 | +0.66(+1.45%) |
Mar 16, 2007 | 45.53 | 45.53 | 45.50 | 45.50 | 0 | +0.06(+0.13%) |
Mar 15, 2007 | 45.43 | 45.44 | 45.43 | 45.44 | 0 | +0.28(+0.62%) |
Mar 14, 2007 | 44.87 | 45.39 | 44.87 | 45.16 | 0 | -0.23(-0.51%) |
Mar 13, 2007 | 45.39 | 46.23 | 45.39 | 45.39 | 0 | -0.84(-1.82%) |
Mar 12, 2007 | 46.23 | 46.23 | 45.92 | 46.23 | 0 | +0.31(+0.68%) |
Mar 09, 2007 | 45.92 | 45.92 | 45.83 | 45.92 | 0 | +0.09(+0.20%) |
Mar 08, 2007 | 45.83 | 45.83 | 45.83 | 45.83 | 0 | +0.52(+1.15%) |
Mar 07, 2007 | 45.31 | 45.31 | 45.26 | 45.31 | 0 | +0.05(+0.11%) |
Mar 06, 2007 | 45.26 | 45.26 | 44.26 | 45.26 | 0 | +1.00(+2.26%) |
Mar 05, 2007 | 44.26 | 45.12 | 44.26 | 44.26 | 0 | -0.86(-1.91%) |
Mar 02, 2007 | 45.12 | 45.64 | 45.12 | 45.12 | 0 | -0.52(-1.14%) |
Mar 01, 2007 | 45.64 | 46.08 | 45.64 | 45.64 | 0 | -0.44(-0.95%) |
Feb 28, 2007 | 46.08 | 46.11 | 46.08 | 46.08 | 0 | -0.03(-0.07%) |
Feb 27, 2007 | 46.11 | 47.61 | 46.11 | 46.11 | 0 | -1.50(-3.15%) |
Feb 26, 2007 | 47.61 | 47.69 | 47.61 | 47.61 | 0 | -0.08(-0.17%) |
Feb 23, 2007 | 47.69 | 47.69 | 47.69 | 47.69 | 0 | +0.12(+0.25%) |
Feb 22, 2007 | 47.57 | 47.57 | 47.57 | 47.57 | 0 | +0.09(+0.19%) |
Feb 21, 2007 | 47.48 | 47.69 | 47.48 | 47.48 | 0 | -0.21(-0.44%) |
Feb 20, 2007 | 47.69 | 47.69 | 47.66 | 47.69 | 0 | +0.03(+0.06%) |
Feb 16, 2007 | 47.64 | 47.66 | 47.64 | 47.66 | 0 | +0.02(+0.04%) |
Feb 15, 2007 | 47.64 | 47.64 | 47.48 | 47.64 | 0 | +0.16(+0.34%) |
Feb 14, 2007 | 47.48 | 47.48 | 46.88 | 47.48 | 0 | +0.71(+1.52%) |
Feb 13, 2007 | 46.77 | 46.77 | 46.48 | 46.77 | 0 | +0.29(+0.62%) |
Feb 12, 2007 | 46.69 | 46.69 | 46.48 | 46.48 | 0 | -0.21(-0.45%) |
Feb 09, 2007 | 46.69 | 46.81 | 46.69 | 46.69 | 0 | -0.12(-0.26%) |
Feb 08, 2007 | 46.81 | 46.99 | 46.81 | 46.81 | 0 | -0.18(-0.38%) |
Feb 07, 2007 | 46.99 | 47.04 | 46.99 | 46.99 | 0 | -0.05(-0.11%) |
Feb 06, 2007 | 47.04 | 47.04 | 47.04 | 47.04 | 0 | +0.28(+0.60%) |
Feb 05, 2007 | 46.76 | 46.76 | 46.76 | 46.76 | 0 | -0.07(-0.15%) |
Feb 02, 2007 | 46.83 | 46.83 | 46.71 | 46.83 | 0 | +0.12(+0.26%) |