Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.25 | 46.25 | 45.29 | 45.30 | 1,338,609 | -0.90(-1.95%) |
Apr 27, 2007 | 46.09 | 46.39 | 46.05 | 46.21 | 706,648 | +0.01(+0.02%) |
Apr 26, 2007 | 46.62 | 46.80 | 46.11 | 46.20 | 973,121 | -0.42(-0.89%) |
Apr 25, 2007 | 46.93 | 47.34 | 46.01 | 46.62 | 1,444,737 | -0.31(-0.67%) |
Apr 24, 2007 | 47.20 | 47.45 | 46.68 | 46.93 | 1,106,035 | -0.13(-0.28%) |
Apr 23, 2007 | 48.39 | 48.39 | 46.91 | 47.06 | 666,284 | -0.07(-0.14%) |
Apr 20, 2007 | 47.42 | 47.93 | 47.08 | 47.13 | 1,292,753 | +0.20(+0.42%) |
Apr 19, 2007 | 46.56 | 47.05 | 46.47 | 46.93 | 928,144 | +0.17(+0.36%) |
Apr 18, 2007 | 46.60 | 46.82 | 46.43 | 46.76 | 902,703 | +0.12(+0.27%) |
Apr 17, 2007 | 46.62 | 46.73 | 46.44 | 46.64 | 550,134 | -0.01(-0.03%) |
Apr 16, 2007 | 47.85 | 47.85 | 46.54 | 46.65 | 811,678 | +0.07(+0.16%) |
Apr 13, 2007 | 46.60 | 46.62 | 46.29 | 46.58 | 435,906 | +0.06(+0.13%) |
Apr 12, 2007 | 46.06 | 46.52 | 45.90 | 46.52 | 1,003,065 | +0.32(+0.69%) |
Apr 11, 2007 | 46.63 | 46.70 | 46.06 | 46.20 | 975,057 | -0.47(-1.00%) |
Apr 10, 2007 | 46.67 | 47.05 | 46.51 | 46.67 | 685,230 | -0.15(-0.31%) |
Apr 09, 2007 | 46.80 | 46.83 | 46.45 | 46.81 | 642,395 | +0.07(+0.16%) |
Apr 05, 2007 | 46.76 | 46.80 | 46.51 | 46.74 | 446,340 | -0.02(-0.05%) |
Apr 04, 2007 | 46.72 | 46.93 | 46.56 | 46.76 | 804,676 | +0.09(+0.20%) |
Apr 03, 2007 | 46.94 | 46.99 | 46.62 | 46.67 | 722,574 | -0.20(-0.44%) |
Apr 02, 2007 | 46.91 | 46.95 | 46.59 | 46.87 | 536,816 | +0.07(+0.14%) |
Mar 30, 2007 | 46.82 | 47.16 | 46.36 | 46.80 | 967,506 | -0.12(-0.26%) |
Mar 29, 2007 | 47.59 | 47.74 | 46.62 | 46.93 | 752,779 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.61 | 46.98 | 47.28 | 736,990 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.17 | 47.58 | 47.76 | 631,137 | -0.46(-0.95%) |
Mar 26, 2007 | 48.39 | 48.44 | 47.75 | 48.22 | 787,102 | -0.17(-0.35%) |
Mar 23, 2007 | 47.60 | 49.70 | 47.60 | 48.39 | 1,758,178 | +0.64(+1.34%) |
Mar 22, 2007 | 47.24 | 47.92 | 47.24 | 47.74 | 1,635,026 | -0.12(-0.24%) |
Mar 21, 2007 | 47.21 | 47.91 | 47.01 | 47.86 | 778,865 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.25 | 46.83 | 47.21 | 718,181 | +0.17(+0.37%) |
Mar 19, 2007 | 47.09 | 47.21 | 46.80 | 47.04 | 793,829 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.91 | 46.43 | 46.67 | 987,825 | -0.15(-0.31%) |
Mar 15, 2007 | 46.64 | 47.07 | 46.52 | 46.81 | 441,123 | +0.17(+0.36%) |
Mar 14, 2007 | 46.22 | 46.77 | 45.79 | 46.64 | 815,934 | +0.42(+0.91%) |
Mar 13, 2007 | 47.19 | 47.08 | 46.07 | 46.22 | 1,068,416 | -0.97(-2.05%) |
Mar 12, 2007 | 47.24 | 47.31 | 46.93 | 47.19 | 1,106,584 | -0.04(-0.09%) |
Mar 09, 2007 | 46.94 | 47.52 | 46.94 | 47.23 | 827,054 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.01 | 46.54 | 46.71 | 846,962 | +0.44(+0.94%) |
Mar 07, 2007 | 46.47 | 46.76 | 46.15 | 46.27 | 829,251 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.76 | 1,203,238 | -0.09(-0.19%) |
Mar 05, 2007 | 46.82 | 47.01 | 46.46 | 46.85 | 1,744,315 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.98 | 47.29 | 47.29 | 689,624 | -0.92(-1.92%) |
Mar 01, 2007 | 48.15 | 48.52 | 47.97 | 48.22 | 764,716 | -0.17(-0.35%) |
Feb 28, 2007 | 48.22 | 48.66 | 47.74 | 48.39 | 1,002,653 | +0.24(+0.50%) |
Feb 27, 2007 | 49.11 | 49.20 | 47.50 | 48.15 | 1,096,012 | -1.10(-2.23%) |
Feb 26, 2007 | 50.00 | 50.01 | 49.21 | 49.24 | 843,667 | -0.24(-0.49%) |
Feb 23, 2007 | 49.46 | 49.65 | 49.31 | 49.49 | 427,531 | -0.27(-0.54%) |
Feb 22, 2007 | 49.89 | 50.11 | 49.60 | 49.75 | 369,868 | -0.17(-0.35%) |
Feb 21, 2007 | 49.78 | 50.05 | 49.78 | 49.93 | 898,859 | +0.05(+0.10%) |
Feb 20, 2007 | 50.04 | 50.05 | 49.84 | 49.88 | 550,958 | -0.01(-0.03%) |
Feb 16, 2007 | 49.91 | 50.08 | 49.53 | 49.89 | 368,769 | -0.19(-0.38%) |
Feb 15, 2007 | 50.02 | 50.24 | 49.94 | 50.08 | 553,429 | +0.07(+0.13%) |
Feb 14, 2007 | 49.38 | 50.18 | 49.19 | 50.02 | 1,223,092 | +0.71(+1.43%) |
Feb 13, 2007 | 48.72 | 49.32 | 48.65 | 49.31 | 529,371 | +0.59(+1.21%) |
Feb 12, 2007 | 48.84 | 49.04 | 48.59 | 48.72 | 885,393 | -0.12(-0.25%) |
Feb 09, 2007 | 49.35 | 49.46 | 48.79 | 48.84 | 1,055,785 | -0.44(-0.89%) |
Feb 08, 2007 | 49.41 | 49.56 | 49.06 | 49.28 | 943,205 | -0.11(-0.22%) |
Feb 07, 2007 | 49.53 | 49.75 | 49.27 | 49.39 | 964,897 | -0.14(-0.28%) |
Feb 06, 2007 | 49.75 | 49.88 | 49.51 | 49.53 | 659,419 | -0.17(-0.34%) |
Feb 05, 2007 | 50.37 | 50.37 | 49.64 | 49.70 | 725,457 | -0.51(-1.02%) |
Feb 02, 2007 | 50.11 | 50.26 | 49.98 | 50.21 | 587,615 | +0.09(+0.19%) |