Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.40 | 46.48 | 45.95 | 45.95 | 539,020 | -0.78(-1.68%) |
Apr 27, 2007 | 46.67 | 46.90 | 46.41 | 46.74 | 372,103 | +0.03(+0.06%) |
Apr 26, 2007 | 46.51 | 46.82 | 46.37 | 46.71 | 364,474 | +0.16(+0.35%) |
Apr 25, 2007 | 45.92 | 46.63 | 45.58 | 46.54 | 375,851 | +0.54(+1.17%) |
Apr 24, 2007 | 46.31 | 46.31 | 45.87 | 46.01 | 294,069 | -0.34(-0.73%) |
Apr 23, 2007 | 45.71 | 46.40 | 45.69 | 46.34 | 319,099 | +0.51(+1.11%) |
Apr 20, 2007 | 46.02 | 46.09 | 45.57 | 45.83 | 316,556 | +0.23(+0.51%) |
Apr 19, 2007 | 45.95 | 45.97 | 45.54 | 45.60 | 396,732 | -0.64(-1.39%) |
Apr 18, 2007 | 46.39 | 46.41 | 46.02 | 46.25 | 429,659 | -0.15(-0.32%) |
Apr 17, 2007 | 45.87 | 46.64 | 45.85 | 46.40 | 506,088 | +0.30(+0.65%) |
Apr 16, 2007 | 45.20 | 46.19 | 44.99 | 46.10 | 595,767 | +0.75(+1.66%) |
Apr 13, 2007 | 45.47 | 45.68 | 44.96 | 45.34 | 424,774 | -0.28(-0.62%) |
Apr 12, 2007 | 45.40 | 45.63 | 44.91 | 45.63 | 304,509 | +0.04(+0.10%) |
Apr 11, 2007 | 45.87 | 45.87 | 45.25 | 45.58 | 397,000 | -0.60(-1.29%) |
Apr 10, 2007 | 46.66 | 46.66 | 45.98 | 46.18 | 349,081 | -0.48(-1.02%) |
Apr 09, 2007 | 46.69 | 46.73 | 46.22 | 46.66 | 459,106 | -0.03(-0.06%) |
Apr 05, 2007 | 46.69 | 47.00 | 46.32 | 46.69 | 192,209 | -0.13(-0.29%) |
Apr 04, 2007 | 46.99 | 47.20 | 46.56 | 46.82 | 343,058 | -0.20(-0.43%) |
Apr 03, 2007 | 46.51 | 47.26 | 46.51 | 47.02 | 539,952 | +0.61(+1.30%) |
Apr 02, 2007 | 46.90 | 47.05 | 46.31 | 46.42 | 520,945 | -0.54(-1.15%) |
Mar 30, 2007 | 47.07 | 47.21 | 46.51 | 46.96 | 501,403 | -0.02(-0.05%) |
Mar 29, 2007 | 46.60 | 47.27 | 46.25 | 46.98 | 692,541 | +0.82(+1.78%) |
Mar 28, 2007 | 46.99 | 46.99 | 46.05 | 46.16 | 799,755 | -0.87(-1.84%) |
Mar 27, 2007 | 47.73 | 47.73 | 46.90 | 47.02 | 659,212 | -0.91(-1.90%) |
Mar 26, 2007 | 48.34 | 48.75 | 47.64 | 47.93 | 829,604 | -1.11(-2.25%) |
Mar 23, 2007 | 49.24 | 49.31 | 48.49 | 49.04 | 541,290 | -0.28(-0.56%) |
Mar 22, 2007 | 49.48 | 49.69 | 48.34 | 49.32 | 605,806 | +0.12(+0.24%) |
Mar 21, 2007 | 48.52 | 49.58 | 47.95 | 49.20 | 857,177 | +0.86(+1.78%) |
Mar 20, 2007 | 50.24 | 50.90 | 46.99 | 48.34 | 2,422,557 | +0.00(+0.00%) |
Mar 19, 2007 | 49.74 | 49.79 | 47.93 | 48.34 | 1,201,708 | -1.40(-2.82%) |
Mar 16, 2007 | 49.97 | 50.02 | 49.40 | 49.74 | 562,974 | -0.12(-0.24%) |
Mar 15, 2007 | 49.08 | 49.93 | 49.02 | 49.86 | 503,143 | +0.90(+1.85%) |
Mar 14, 2007 | 48.74 | 49.13 | 48.08 | 48.96 | 580,508 | +0.22(+0.44%) |
Mar 13, 2007 | 49.27 | 49.12 | 48.46 | 48.74 | 421,494 | -0.53(-1.08%) |
Mar 12, 2007 | 48.85 | 49.59 | 48.00 | 49.27 | 1,010,837 | +1.97(+4.17%) |
Mar 09, 2007 | 47.59 | 47.78 | 46.78 | 47.30 | 322,043 | +0.02(+0.05%) |
Mar 08, 2007 | 46.69 | 47.70 | 46.56 | 47.28 | 581,312 | +0.84(+1.82%) |
Mar 07, 2007 | 46.31 | 46.66 | 45.97 | 46.43 | 494,041 | +0.16(+0.34%) |
Mar 06, 2007 | 45.35 | 46.52 | 45.35 | 46.28 | 557,620 | +1.17(+2.58%) |
Mar 05, 2007 | 44.64 | 45.35 | 44.08 | 45.11 | 605,807 | -0.04(-0.10%) |
Mar 02, 2007 | 44.74 | 45.27 | 44.36 | 45.15 | 526,299 | +0.33(+0.73%) |
Mar 01, 2007 | 44.73 | 45.12 | 43.96 | 44.83 | 394,576 | -0.64(-1.41%) |
Feb 28, 2007 | 44.53 | 45.57 | 44.00 | 45.47 | 657,205 | +0.84(+1.89%) |
Feb 27, 2007 | 45.57 | 45.81 | 44.46 | 44.62 | 641,410 | -1.54(-3.33%) |
Feb 26, 2007 | 46.87 | 46.94 | 46.07 | 46.16 | 297,013 | -0.57(-1.22%) |
Feb 23, 2007 | 46.86 | 46.86 | 46.32 | 46.73 | 385,221 | -0.10(-0.21%) |
Feb 22, 2007 | 47.22 | 47.52 | 46.58 | 46.83 | 274,125 | -0.43(-0.90%) |
Feb 21, 2007 | 46.67 | 47.43 | 46.65 | 47.25 | 575,824 | +0.52(+1.10%) |
Feb 20, 2007 | 46.15 | 46.80 | 45.83 | 46.74 | 237,316 | +0.62(+1.34%) |
Feb 16, 2007 | 45.66 | 46.51 | 45.63 | 46.12 | 564,714 | +0.41(+0.90%) |
Feb 15, 2007 | 44.83 | 45.82 | 44.65 | 45.71 | 334,625 | +0.81(+1.81%) |
Feb 14, 2007 | 44.53 | 45.29 | 44.50 | 44.89 | 333,480 | +0.46(+1.03%) |
Feb 13, 2007 | 43.93 | 44.53 | 43.74 | 44.44 | 405,672 | +0.33(+0.75%) |
Feb 12, 2007 | 44.25 | 44.54 | 44.04 | 44.11 | 257,046 | -0.19(-0.42%) |
Feb 09, 2007 | 44.74 | 44.85 | 44.19 | 44.30 | 216,436 | -0.45(-1.00%) |
Feb 08, 2007 | 44.67 | 44.94 | 44.58 | 44.74 | 241,064 | -0.19(-0.43%) |
Feb 07, 2007 | 44.38 | 45.08 | 44.27 | 44.94 | 366,348 | +0.51(+1.14%) |
Feb 06, 2007 | 44.12 | 44.48 | 44.04 | 44.43 | 237,048 | +0.25(+0.57%) |
Feb 05, 2007 | 44.17 | 44.56 | 44.08 | 44.18 | 225,136 | -0.18(-0.40%) |
Feb 02, 2007 | 43.59 | 44.56 | 43.59 | 44.36 | 487,750 | +0.11(+0.25%) |