Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.66 | 45.87 | 44.91 | 44.94 | 216,199 | -0.82(-1.79%) |
Apr 27, 2007 | 45.94 | 46.21 | 45.58 | 45.76 | 138,189 | -0.36(-0.79%) |
Apr 26, 2007 | 46.28 | 46.39 | 45.87 | 46.12 | 137,898 | -0.25(-0.55%) |
Apr 25, 2007 | 46.89 | 46.89 | 46.19 | 46.38 | 174,381 | -0.39(-0.84%) |
Apr 24, 2007 | 46.89 | 47.08 | 46.52 | 46.77 | 564,189 | +0.04(+0.08%) |
Apr 23, 2007 | 47.13 | 47.13 | 46.49 | 46.73 | 142,485 | -0.39(-0.83%) |
Apr 20, 2007 | 47.01 | 47.28 | 46.90 | 47.12 | 162,770 | +0.45(+0.97%) |
Apr 19, 2007 | 46.66 | 47.03 | 46.41 | 46.67 | 146,192 | -0.17(-0.37%) |
Apr 18, 2007 | 46.91 | 47.17 | 46.71 | 46.84 | 134,419 | -0.25(-0.54%) |
Apr 17, 2007 | 46.79 | 47.23 | 46.43 | 47.09 | 150,222 | +0.25(+0.54%) |
Apr 16, 2007 | 45.94 | 46.85 | 45.94 | 46.84 | 182,505 | +0.69(+1.50%) |
Apr 13, 2007 | 45.87 | 46.17 | 45.68 | 46.15 | 108,797 | +0.40(+0.88%) |
Apr 12, 2007 | 45.70 | 45.98 | 45.50 | 45.75 | 121,919 | -0.19(-0.42%) |
Apr 11, 2007 | 45.96 | 46.17 | 45.71 | 45.94 | 129,623 | -0.01(-0.02%) |
Apr 10, 2007 | 46.27 | 46.48 | 45.91 | 45.95 | 212,610 | -0.39(-0.84%) |
Apr 09, 2007 | 46.75 | 46.94 | 46.29 | 46.34 | 226,520 | -0.43(-0.91%) |
Apr 05, 2007 | 46.90 | 47.29 | 46.77 | 46.77 | 112,427 | -0.27(-0.58%) |
Apr 04, 2007 | 46.53 | 47.24 | 46.26 | 47.04 | 179,696 | +0.51(+1.09%) |
Apr 03, 2007 | 46.03 | 47.22 | 45.05 | 46.53 | 378,973 | -0.64(-1.35%) |
Apr 02, 2007 | 47.21 | 47.67 | 47.00 | 47.17 | 238,172 | +0.14(+0.29%) |
Mar 30, 2007 | 46.78 | 47.31 | 46.52 | 47.03 | 77,073 | +0.14(+0.29%) |
Mar 29, 2007 | 47.01 | 47.19 | 46.54 | 46.89 | 100,246 | +0.12(+0.25%) |
Mar 28, 2007 | 47.15 | 47.40 | 46.71 | 46.78 | 93,761 | -0.56(-1.19%) |
Mar 27, 2007 | 47.70 | 47.90 | 47.24 | 47.34 | 89,950 | -0.54(-1.12%) |
Mar 26, 2007 | 47.90 | 48.00 | 47.42 | 47.88 | 120,402 | +0.28(+0.59%) |
Mar 23, 2007 | 47.81 | 48.23 | 47.60 | 47.60 | 111,788 | -0.35(-0.72%) |
Mar 22, 2007 | 48.12 | 48.49 | 47.87 | 47.94 | 87,745 | -0.25(-0.51%) |
Mar 21, 2007 | 47.94 | 48.19 | 47.63 | 48.19 | 53,955 | +0.32(+0.67%) |
Mar 20, 2007 | 47.36 | 47.87 | 47.36 | 47.87 | 87,671 | +0.64(+1.35%) |
Mar 19, 2007 | 47.08 | 47.39 | 47.03 | 47.23 | 49,428 | +0.35(+0.74%) |
Mar 16, 2007 | 47.46 | 47.76 | 46.78 | 46.89 | 118,574 | -0.66(-1.38%) |
Mar 15, 2007 | 47.19 | 47.69 | 47.13 | 47.54 | 49,279 | +0.38(+0.81%) |
Mar 14, 2007 | 47.39 | 47.57 | 46.70 | 47.16 | 107,023 | -0.30(-0.63%) |
Mar 13, 2007 | 47.49 | 47.90 | 47.14 | 47.46 | 129,225 | -0.03(-0.06%) |
Mar 12, 2007 | 47.64 | 47.76 | 47.39 | 47.49 | 309,598 | -0.09(-0.19%) |
Mar 09, 2007 | 47.29 | 47.90 | 47.13 | 47.58 | 356,245 | +0.45(+0.97%) |
Mar 08, 2007 | 46.10 | 47.61 | 46.10 | 47.12 | 367,610 | +1.26(+2.76%) |
Mar 07, 2007 | 47.49 | 47.49 | 45.62 | 45.86 | 634,191 | -1.75(-3.67%) |
Mar 06, 2007 | 48.00 | 48.01 | 47.55 | 47.60 | 150,096 | +0.11(+0.23%) |
Mar 05, 2007 | 47.80 | 48.31 | 47.49 | 47.49 | 91,458 | -0.51(-1.06%) |
Mar 02, 2007 | 48.56 | 48.93 | 47.96 | 48.00 | 98,737 | -0.35(-0.71%) |
Mar 01, 2007 | 48.20 | 48.91 | 48.00 | 48.35 | 164,155 | -0.05(-0.09%) |
Feb 28, 2007 | 48.34 | 48.95 | 48.22 | 48.40 | 95,929 | +0.01(+0.02%) |
Feb 27, 2007 | 49.05 | 49.14 | 48.15 | 48.39 | 193,845 | -1.07(-2.17%) |
Feb 26, 2007 | 49.19 | 49.69 | 49.19 | 49.46 | 128,410 | +0.36(+0.74%) |
Feb 23, 2007 | 49.42 | 49.42 | 49.01 | 49.10 | 68,094 | -0.22(-0.44%) |
Feb 22, 2007 | 49.55 | 49.69 | 49.12 | 49.31 | 135,520 | -0.08(-0.17%) |
Feb 21, 2007 | 49.40 | 49.83 | 49.19 | 49.40 | 73,413 | +0.02(+0.04%) |
Feb 20, 2007 | 48.96 | 49.39 | 48.77 | 49.38 | 91,776 | +0.28(+0.57%) |
Feb 16, 2007 | 48.54 | 49.12 | 48.54 | 49.10 | 88,467 | +0.46(+0.95%) |
Feb 15, 2007 | 48.80 | 48.89 | 48.60 | 48.63 | 81,213 | -0.25(-0.52%) |
Feb 14, 2007 | 48.82 | 49.08 | 48.65 | 48.89 | 56,868 | +0.13(+0.26%) |
Feb 13, 2007 | 48.50 | 48.76 | 48.38 | 48.76 | 127,679 | +0.37(+0.77%) |
Feb 12, 2007 | 48.27 | 48.58 | 48.01 | 48.39 | 103,461 | +0.09(+0.19%) |
Feb 09, 2007 | 48.35 | 48.55 | 48.13 | 48.30 | 85,590 | -0.16(-0.34%) |
Feb 08, 2007 | 48.37 | 48.60 | 48.09 | 48.46 | 99,980 | +0.06(+0.13%) |
Feb 07, 2007 | 48.40 | 48.43 | 48.07 | 48.40 | 137,382 | +0.06(+0.13%) |
Feb 06, 2007 | 48.48 | 48.48 | 48.09 | 48.33 | 110,735 | -0.06(-0.13%) |
Feb 05, 2007 | 48.11 | 48.53 | 47.80 | 48.40 | 164,723 | +0.15(+0.32%) |
Feb 02, 2007 | 47.96 | 48.47 | 47.95 | 48.24 | 108,510 | +0.28(+0.59%) |