Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.41 | 49.41 | 48.86 | 48.86 | 1,334 | -0.49(-1.00%) |
Apr 27, 2007 | 49.28 | 49.49 | 49.28 | 49.36 | 1,734 | -0.10(-0.20%) |
Apr 26, 2007 | 49.37 | 49.47 | 49.37 | 49.46 | 667 | -0.14(-0.29%) |
Apr 25, 2007 | 49.60 | 49.60 | 49.60 | 49.60 | 133 | +0.52(+1.05%) |
Apr 24, 2007 | 49.07 | 49.08 | 49.07 | 49.08 | 1,467 | -0.10(-0.20%) |
Apr 23, 2007 | 49.28 | 49.28 | 49.13 | 49.18 | 2,134 | +0.11(+0.23%) |
Apr 20, 2007 | 49.11 | 49.19 | 49.00 | 49.07 | 72,043 | +0.37(+0.77%) |
Apr 19, 2007 | 48.70 | 48.70 | 48.62 | 48.69 | 1,734 | -0.37(-0.76%) |
Apr 18, 2007 | 48.92 | 49.07 | 48.92 | 49.07 | 3,868 | -0.12(-0.24%) |
Apr 17, 2007 | 49.13 | 49.28 | 49.13 | 49.19 | 1,600 | +0.12(+0.24%) |
Apr 16, 2007 | 49.07 | 49.07 | 49.04 | 49.07 | 800 | +0.53(+1.10%) |
Apr 13, 2007 | 48.38 | 48.53 | 48.38 | 48.53 | 800 | +0.46(+0.95%) |
Apr 12, 2007 | 48.08 | 48.08 | 48.08 | 48.08 | 400 | +0.19(+0.39%) |
Apr 11, 2007 | 48.02 | 48.03 | 47.89 | 47.89 | 3,602 | -0.40(-0.82%) |
Apr 10, 2007 | 48.29 | 48.29 | 48.29 | 48.29 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 48.14 | 48.29 | 48.08 | 48.29 | 933 | +0.17(+0.36%) |
Apr 05, 2007 | 48.14 | 48.14 | 48.11 | 48.11 | 266 | +0.09(+0.19%) |
Apr 04, 2007 | 47.98 | 48.02 | 47.96 | 48.02 | 533 | -0.07(-0.14%) |
Apr 03, 2007 | 48.09 | 48.09 | 48.09 | 48.09 | 266 | +0.52(+1.09%) |
Apr 02, 2007 | 47.57 | 47.57 | 47.57 | 47.57 | 800 | +0.18(+0.38%) |
Mar 30, 2007 | 47.48 | 47.51 | 47.39 | 47.39 | 933 | +0.05(+0.11%) |
Mar 29, 2007 | 47.34 | 47.34 | 47.34 | 47.34 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 47.36 | 47.36 | 47.34 | 47.34 | 533 | -0.11(-0.24%) |
Mar 27, 2007 | 47.51 | 47.53 | 47.45 | 47.45 | 3,735 | -0.24(-0.50%) |
Mar 26, 2007 | 47.83 | 47.87 | 47.69 | 47.69 | 2,534 | -0.15(-0.31%) |
Mar 23, 2007 | 47.86 | 47.86 | 47.84 | 47.84 | 400 | +0.16(+0.35%) |
Mar 22, 2007 | 47.68 | 47.68 | 47.68 | 47.68 | 400 | +0.06(+0.13%) |
Mar 21, 2007 | 46.92 | 47.62 | 46.92 | 47.62 | 5,203 | +0.74(+1.58%) |
Mar 20, 2007 | 46.48 | 46.88 | 46.48 | 46.88 | 1,600 | +0.37(+0.79%) |
Mar 19, 2007 | 46.37 | 46.65 | 46.37 | 46.51 | 1,067 | +0.49(+1.07%) |
Mar 16, 2007 | 46.09 | 46.39 | 45.98 | 46.02 | 9,205 | -0.36(-0.77%) |
Mar 15, 2007 | 46.17 | 46.47 | 46.17 | 46.37 | 5,870 | +0.34(+0.73%) |
Mar 14, 2007 | 45.87 | 46.13 | 45.36 | 46.04 | 8,671 | +0.24(+0.52%) |
Mar 13, 2007 | 46.63 | 46.63 | 45.80 | 45.80 | 2,134 | -1.06(-2.27%) |
Mar 12, 2007 | 46.69 | 46.86 | 46.69 | 46.86 | 1,067 | +0.39(+0.84%) |
Mar 09, 2007 | 46.43 | 46.69 | 46.43 | 46.47 | 3,335 | +0.12(+0.26%) |
Mar 08, 2007 | 46.49 | 46.68 | 46.35 | 46.35 | 18,277 | +0.24(+0.52%) |
Mar 07, 2007 | 46.21 | 46.34 | 46.00 | 46.11 | 4,669 | -0.06(-0.13%) |
Mar 06, 2007 | 45.88 | 46.29 | 45.65 | 46.17 | 8,271 | +0.93(+2.05%) |
Mar 05, 2007 | 45.66 | 46.02 | 45.24 | 45.24 | 9,872 | -1.03(-2.22%) |
Mar 02, 2007 | 46.70 | 46.79 | 46.25 | 46.27 | 8,805 | -0.61(-1.30%) |
Mar 01, 2007 | 45.95 | 47.17 | 45.95 | 46.88 | 13,074 | -0.25(-0.54%) |
Feb 28, 2007 | 47.01 | 47.19 | 46.81 | 47.13 | 2,534 | +0.28(+0.59%) |
Feb 27, 2007 | 47.66 | 47.88 | 46.43 | 46.85 | 131,278 | -1.50(-3.10%) |
Feb 26, 2007 | 48.82 | 48.82 | 48.35 | 48.35 | 3,201 | -0.31(-0.65%) |
Feb 23, 2007 | 48.65 | 48.67 | 48.65 | 48.67 | 533 | -0.19(-0.38%) |
Feb 22, 2007 | 48.86 | 48.86 | 48.68 | 48.86 | 533 | +0.06(+0.12%) |
Feb 21, 2007 | 48.65 | 48.80 | 48.65 | 48.80 | 2,401 | +0.10(+0.20%) |
Feb 20, 2007 | 48.67 | 48.73 | 48.05 | 48.70 | 3,335 | +0.65(+1.36%) |
Feb 16, 2007 | 48.05 | 48.05 | 48.05 | 48.05 | 133 | -0.22(-0.47%) |
Feb 15, 2007 | 48.12 | 48.27 | 48.08 | 48.27 | 1,734 | +0.24(+0.50%) |
Feb 14, 2007 | 48.00 | 48.10 | 47.85 | 48.03 | 2,001 | +0.32(+0.68%) |
Feb 13, 2007 | 47.71 | 47.71 | 47.67 | 47.71 | 1,334 | +0.13(+0.27%) |
Feb 12, 2007 | 47.57 | 47.58 | 47.57 | 47.58 | 533 | +0.10(+0.22%) |
Feb 09, 2007 | 47.97 | 47.97 | 47.48 | 47.48 | 3,868 | -0.57(-1.19%) |
Feb 08, 2007 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 48.00 | 48.05 | 47.93 | 48.05 | 1,734 | +0.49(+1.04%) |
Feb 06, 2007 | 47.70 | 47.70 | 47.55 | 47.55 | 1,200 | +0.05(+0.11%) |
Feb 05, 2007 | 47.50 | 47.50 | 47.50 | 47.50 | 133 | -0.02(-0.03%) |
Feb 02, 2007 | 47.51 | 47.51 | 47.51 | 47.51 | 266 | +0.16(+0.35%) |