Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.28 | 46.36 | 45.84 | 45.84 | 540,355 | -0.78(-1.68%) |
Apr 27, 2007 | 46.56 | 46.79 | 46.30 | 46.62 | 373,025 | +0.03(+0.06%) |
Apr 26, 2007 | 46.39 | 46.71 | 46.26 | 46.59 | 365,376 | +0.16(+0.35%) |
Apr 25, 2007 | 45.81 | 46.52 | 45.47 | 46.43 | 376,782 | +0.54(+1.17%) |
Apr 24, 2007 | 46.20 | 46.20 | 45.76 | 45.89 | 294,797 | -0.34(-0.73%) |
Apr 23, 2007 | 45.59 | 46.28 | 45.57 | 46.23 | 319,889 | +0.51(+1.11%) |
Apr 20, 2007 | 45.91 | 45.98 | 45.46 | 45.72 | 317,339 | +0.23(+0.51%) |
Apr 19, 2007 | 45.83 | 45.86 | 45.43 | 45.49 | 397,714 | -0.64(-1.39%) |
Apr 18, 2007 | 46.27 | 46.30 | 45.91 | 46.13 | 430,723 | -0.15(-0.32%) |
Apr 17, 2007 | 45.76 | 46.53 | 45.74 | 46.28 | 507,340 | +0.30(+0.65%) |
Apr 16, 2007 | 45.09 | 46.08 | 44.88 | 45.98 | 597,242 | +0.75(+1.66%) |
Apr 13, 2007 | 45.36 | 45.57 | 44.85 | 45.23 | 425,825 | -0.28(-0.62%) |
Apr 12, 2007 | 45.29 | 45.52 | 44.80 | 45.51 | 305,263 | +0.04(+0.10%) |
Apr 11, 2007 | 45.76 | 45.76 | 45.14 | 45.47 | 397,982 | -0.60(-1.29%) |
Apr 10, 2007 | 46.54 | 46.54 | 45.87 | 46.06 | 349,945 | -0.48(-1.02%) |
Apr 09, 2007 | 46.57 | 46.62 | 46.11 | 46.54 | 460,243 | -0.03(-0.06%) |
Apr 05, 2007 | 46.58 | 46.88 | 46.21 | 46.57 | 192,684 | -0.13(-0.29%) |
Apr 04, 2007 | 46.88 | 47.09 | 46.44 | 46.71 | 343,907 | -0.20(-0.43%) |
Apr 03, 2007 | 46.39 | 47.15 | 46.39 | 46.91 | 541,288 | +0.60(+1.30%) |
Apr 02, 2007 | 46.79 | 46.94 | 46.19 | 46.30 | 522,235 | -0.54(-1.15%) |
Mar 30, 2007 | 46.95 | 47.09 | 46.39 | 46.84 | 502,644 | -0.02(-0.05%) |
Mar 29, 2007 | 46.48 | 47.15 | 46.14 | 46.86 | 694,256 | +0.82(+1.78%) |
Mar 28, 2007 | 46.87 | 46.87 | 45.94 | 46.04 | 801,735 | -0.86(-1.84%) |
Mar 27, 2007 | 47.61 | 47.61 | 46.78 | 46.91 | 660,844 | -0.91(-1.90%) |
Mar 26, 2007 | 48.22 | 48.63 | 47.52 | 47.82 | 831,658 | -1.10(-2.25%) |
Mar 23, 2007 | 49.12 | 49.19 | 48.37 | 48.92 | 542,630 | -0.28(-0.56%) |
Mar 22, 2007 | 49.36 | 49.57 | 48.23 | 49.19 | 607,306 | +0.12(+0.24%) |
Mar 21, 2007 | 48.40 | 49.46 | 47.83 | 49.08 | 859,299 | +0.86(+1.78%) |
Mar 20, 2007 | 50.12 | 50.77 | 46.88 | 48.22 | 2,428,554 | +0.00(+0.00%) |
Mar 19, 2007 | 49.62 | 49.67 | 47.81 | 48.22 | 1,204,683 | -1.40(-2.82%) |
Mar 16, 2007 | 49.84 | 49.90 | 49.28 | 49.62 | 564,368 | -0.12(-0.24%) |
Mar 15, 2007 | 48.96 | 49.81 | 48.90 | 49.74 | 504,388 | +0.90(+1.85%) |
Mar 14, 2007 | 48.62 | 49.01 | 47.96 | 48.84 | 581,946 | +0.22(+0.44%) |
Mar 13, 2007 | 49.15 | 49.00 | 48.34 | 48.62 | 422,538 | -0.53(-1.08%) |
Mar 12, 2007 | 48.73 | 49.46 | 47.88 | 49.15 | 1,013,340 | +1.97(+4.17%) |
Mar 09, 2007 | 47.47 | 47.66 | 46.66 | 47.18 | 322,841 | +0.02(+0.05%) |
Mar 08, 2007 | 46.58 | 47.58 | 46.44 | 47.16 | 582,751 | +0.84(+1.82%) |
Mar 07, 2007 | 46.20 | 46.55 | 45.86 | 46.32 | 495,264 | +0.16(+0.34%) |
Mar 06, 2007 | 45.24 | 46.41 | 45.24 | 46.16 | 559,000 | +1.16(+2.58%) |
Mar 05, 2007 | 44.53 | 45.24 | 43.97 | 45.00 | 607,307 | -0.04(-0.10%) |
Mar 02, 2007 | 44.63 | 45.16 | 44.25 | 45.04 | 527,602 | +0.33(+0.73%) |
Mar 01, 2007 | 44.62 | 45.01 | 43.85 | 44.72 | 395,552 | -0.64(-1.41%) |
Feb 28, 2007 | 44.42 | 45.46 | 43.90 | 45.36 | 658,832 | +0.84(+1.89%) |
Feb 27, 2007 | 45.46 | 45.70 | 44.35 | 44.51 | 642,998 | -1.54(-3.33%) |
Feb 26, 2007 | 46.76 | 46.82 | 45.96 | 46.05 | 297,749 | -0.57(-1.22%) |
Feb 23, 2007 | 46.74 | 46.74 | 46.21 | 46.62 | 386,174 | -0.10(-0.21%) |
Feb 22, 2007 | 47.10 | 47.40 | 46.47 | 46.71 | 274,804 | -0.42(-0.90%) |
Feb 21, 2007 | 46.56 | 47.31 | 46.53 | 47.14 | 577,249 | +0.51(+1.10%) |
Feb 20, 2007 | 46.03 | 46.68 | 45.72 | 46.62 | 237,904 | +0.62(+1.34%) |
Feb 16, 2007 | 45.54 | 46.39 | 45.52 | 46.00 | 566,112 | +0.41(+0.90%) |
Feb 15, 2007 | 44.72 | 45.71 | 44.54 | 45.59 | 335,454 | +0.81(+1.81%) |
Feb 14, 2007 | 44.42 | 45.18 | 44.40 | 44.78 | 334,305 | +0.45(+1.03%) |
Feb 13, 2007 | 43.82 | 44.42 | 43.63 | 44.33 | 406,676 | +0.33(+0.75%) |
Feb 12, 2007 | 44.14 | 44.43 | 43.93 | 44.00 | 257,682 | -0.19(-0.42%) |
Feb 09, 2007 | 44.63 | 44.74 | 44.08 | 44.19 | 216,971 | -0.45(-1.00%) |
Feb 08, 2007 | 44.56 | 44.83 | 44.47 | 44.63 | 241,661 | -0.19(-0.43%) |
Feb 07, 2007 | 44.27 | 44.97 | 44.16 | 44.83 | 367,255 | +0.51(+1.14%) |
Feb 06, 2007 | 44.01 | 44.37 | 43.93 | 44.32 | 237,635 | +0.25(+0.58%) |
Feb 05, 2007 | 44.06 | 44.45 | 43.97 | 44.07 | 225,693 | -0.18(-0.40%) |
Feb 02, 2007 | 43.48 | 44.45 | 43.48 | 44.25 | 488,958 | +0.11(+0.25%) |