Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.24 | 46.24 | 45.48 | 45.49 | 34,449 | -0.70(-1.53%) |
Apr 27, 2007 | 46.27 | 46.61 | 46.13 | 46.19 | 179,709 | +0.08(+0.17%) |
Apr 26, 2007 | 45.93 | 46.23 | 45.93 | 46.11 | 17,480 | +0.20(+0.43%) |
Apr 25, 2007 | 45.71 | 45.99 | 45.60 | 45.92 | 76,463 | +0.27(+0.60%) |
Apr 24, 2007 | 45.77 | 45.84 | 45.57 | 45.64 | 74,316 | -0.11(-0.24%) |
Apr 23, 2007 | 45.74 | 45.92 | 45.67 | 45.75 | 277,128 | -0.03(-0.06%) |
Apr 20, 2007 | 45.69 | 45.84 | 45.63 | 45.78 | 46,614 | +0.33(+0.73%) |
Apr 19, 2007 | 45.45 | 45.63 | 45.26 | 45.45 | 115,819 | -0.31(-0.68%) |
Apr 18, 2007 | 45.67 | 45.86 | 45.60 | 45.76 | 31,484 | -0.16(-0.34%) |
Apr 17, 2007 | 45.74 | 45.94 | 45.66 | 45.92 | 63,787 | +0.09(+0.19%) |
Apr 16, 2007 | 45.68 | 45.83 | 45.55 | 45.83 | 158,038 | +0.51(+1.12%) |
Apr 13, 2007 | 45.35 | 45.36 | 45.13 | 45.32 | 26,271 | -0.09(-0.19%) |
Apr 12, 2007 | 44.91 | 45.41 | 44.79 | 45.41 | 26,067 | +0.43(+0.96%) |
Apr 11, 2007 | 45.17 | 45.20 | 44.21 | 44.98 | 105,699 | -0.29(-0.65%) |
Apr 10, 2007 | 45.08 | 45.29 | 45.08 | 45.27 | 86,481 | +0.35(+0.78%) |
Apr 09, 2007 | 45.05 | 45.17 | 44.92 | 44.92 | 38,231 | -0.07(-0.15%) |
Apr 05, 2007 | 44.75 | 44.99 | 44.74 | 44.99 | 13,289 | +0.12(+0.26%) |
Apr 04, 2007 | 44.45 | 44.87 | 44.45 | 44.87 | 20,035 | +0.33(+0.75%) |
Apr 03, 2007 | 44.31 | 44.82 | 44.31 | 44.54 | 73,090 | +0.37(+0.84%) |
Apr 02, 2007 | 44.28 | 44.28 | 43.84 | 44.17 | 66,956 | +0.08(+0.18%) |
Mar 30, 2007 | 44.17 | 44.17 | 43.64 | 44.09 | 15,435 | -0.11(-0.24%) |
Mar 29, 2007 | 44.54 | 44.54 | 43.85 | 44.20 | 48,249 | -0.11(-0.24%) |
Mar 28, 2007 | 44.42 | 44.65 | 44.21 | 44.30 | 65,627 | -0.32(-0.72%) |
Mar 27, 2007 | 44.74 | 44.87 | 44.58 | 44.63 | 28,622 | -0.12(-0.26%) |
Mar 26, 2007 | 44.56 | 44.77 | 44.22 | 44.74 | 119,704 | +0.03(+0.07%) |
Mar 23, 2007 | 44.88 | 45.00 | 44.68 | 44.72 | 231,639 | -0.06(-0.13%) |
Mar 22, 2007 | 44.80 | 44.80 | 44.45 | 44.77 | 65,525 | +0.03(+0.07%) |
Mar 21, 2007 | 44.27 | 44.97 | 44.00 | 44.74 | 546,181 | +0.85(+1.94%) |
Mar 20, 2007 | 43.39 | 43.91 | 43.38 | 43.89 | 311,578 | +0.56(+1.29%) |
Mar 19, 2007 | 43.08 | 43.53 | 42.99 | 43.34 | 60,925 | +0.51(+1.19%) |
Mar 16, 2007 | 42.79 | 43.03 | 42.66 | 42.83 | 185,536 | +0.07(+0.16%) |
Mar 15, 2007 | 42.71 | 42.95 | 42.57 | 42.76 | 425,659 | +0.03(+0.07%) |
Mar 14, 2007 | 42.26 | 42.73 | 41.92 | 42.73 | 140,148 | +0.55(+1.30%) |
Mar 13, 2007 | 43.15 | 43.02 | 42.18 | 42.18 | 62,356 | -0.97(-2.24%) |
Mar 12, 2007 | 43.02 | 43.28 | 42.82 | 43.15 | 19,115 | +0.31(+0.73%) |
Mar 09, 2007 | 43.03 | 43.03 | 42.61 | 42.84 | 129,619 | +0.19(+0.44%) |
Mar 08, 2007 | 42.80 | 42.90 | 42.56 | 42.65 | 51,520 | +0.17(+0.39%) |
Mar 07, 2007 | 42.56 | 42.86 | 42.48 | 42.49 | 19,013 | -0.29(-0.69%) |
Mar 06, 2007 | 42.48 | 42.93 | 42.47 | 42.78 | 48,147 | +0.54(+1.27%) |
Mar 05, 2007 | 42.08 | 42.91 | 42.08 | 42.24 | 115,819 | -0.32(-0.76%) |
Mar 02, 2007 | 42.77 | 43.19 | 42.55 | 42.56 | 258,115 | -0.59(-1.36%) |
Mar 01, 2007 | 42.16 | 43.42 | 42.14 | 43.15 | 388,100 | -0.09(-0.22%) |
Feb 28, 2007 | 43.04 | 43.52 | 42.70 | 43.25 | 272,017 | +0.10(+0.24%) |
Feb 27, 2007 | 44.02 | 44.17 | 42.93 | 43.14 | 318,836 | -1.57(-3.50%) |
Feb 26, 2007 | 45.07 | 45.07 | 44.54 | 44.71 | 28,827 | -0.26(-0.59%) |
Feb 23, 2007 | 44.91 | 45.03 | 44.72 | 44.97 | 133,606 | -0.21(-0.45%) |
Feb 22, 2007 | 45.28 | 45.44 | 44.95 | 45.18 | 181,753 | -0.09(-0.19%) |
Feb 21, 2007 | 44.89 | 45.34 | 44.89 | 45.26 | 460,313 | +0.16(+0.35%) |
Feb 20, 2007 | 44.56 | 45.14 | 44.36 | 45.11 | 30,462 | +0.46(+1.03%) |
Feb 16, 2007 | 44.53 | 44.75 | 44.53 | 44.65 | 27,089 | -0.11(-0.24%) |
Feb 15, 2007 | 44.71 | 44.75 | 44.46 | 44.75 | 120,419 | +0.14(+0.31%) |
Feb 14, 2007 | 44.26 | 44.78 | 44.26 | 44.62 | 156,318 | +0.55(+1.24%) |
Feb 13, 2007 | 43.93 | 44.19 | 43.93 | 44.07 | 96,168 | +0.19(+0.42%) |
Feb 12, 2007 | 43.86 | 43.97 | 43.80 | 43.88 | 23,609 | -0.13(-0.29%) |
Feb 09, 2007 | 44.59 | 44.59 | 43.84 | 44.01 | 360,441 | -0.41(-0.92%) |
Feb 08, 2007 | 44.53 | 44.64 | 44.34 | 44.42 | 455,304 | -0.10(-0.22%) |
Feb 07, 2007 | 44.43 | 44.76 | 44.34 | 44.52 | 79,019 | +0.20(+0.44%) |
Feb 06, 2007 | 44.51 | 44.58 | 44.02 | 44.32 | 129,517 | -0.17(-0.37%) |
Feb 05, 2007 | 44.51 | 44.67 | 44.39 | 44.49 | 176,336 | -0.17(-0.37%) |
Feb 02, 2007 | 44.56 | 44.97 | 44.56 | 44.66 | 504,270 | +0.25(+0.57%) |