Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.70 | 46.71 | 45.51 | 45.73 | 330,800 | -0.96(-2.06%) |
Apr 27, 2007 | 46.83 | 47.03 | 46.53 | 46.69 | 132,100 | -0.19(-0.41%) |
Apr 26, 2007 | 47.00 | 47.14 | 46.66 | 46.88 | 167,900 | -0.30(-0.64%) |
Apr 25, 2007 | 47.22 | 47.35 | 46.66 | 47.18 | 318,300 | -0.09(-0.19%) |
Apr 24, 2007 | 47.07 | 47.50 | 46.65 | 47.27 | 158,700 | +0.27(+0.57%) |
Apr 23, 2007 | 46.64 | 47.25 | 46.25 | 47.00 | 230,100 | -0.04(-0.09%) |
Apr 20, 2007 | 46.89 | 47.21 | 46.77 | 47.04 | 371,100 | +0.30(+0.64%) |
Apr 19, 2007 | 46.50 | 47.14 | 46.28 | 46.74 | 721,600 | -0.01(-0.02%) |
Apr 18, 2007 | 46.92 | 47.01 | 46.50 | 46.75 | 281,100 | -0.35(-0.74%) |
Apr 17, 2007 | 47.39 | 47.43 | 46.56 | 47.10 | 297,850 | -0.31(-0.65%) |
Apr 16, 2007 | 47.14 | 47.44 | 46.84 | 47.41 | 256,500 | +0.36(+0.77%) |
Apr 13, 2007 | 47.37 | 47.39 | 46.91 | 47.05 | 425,700 | -0.40(-0.84%) |
Apr 12, 2007 | 46.60 | 47.55 | 46.23 | 47.45 | 316,400 | +0.68(+1.45%) |
Apr 11, 2007 | 46.72 | 46.83 | 46.33 | 46.77 | 233,300 | +0.06(+0.13%) |
Apr 10, 2007 | 46.59 | 46.89 | 46.46 | 46.71 | 288,100 | +0.25(+0.54%) |
Apr 09, 2007 | 46.51 | 46.75 | 46.20 | 46.46 | 411,900 | -0.11(-0.24%) |
Apr 05, 2007 | 46.50 | 46.86 | 46.13 | 46.57 | 590,300 | -0.68(-1.44%) |
Apr 04, 2007 | 47.26 | 47.32 | 46.90 | 47.25 | 249,900 | -0.04(-0.08%) |
Apr 03, 2007 | 46.94 | 47.29 | 46.76 | 47.29 | 413,400 | +0.45(+0.96%) |
Apr 02, 2007 | 47.06 | 47.32 | 46.45 | 46.84 | 106,400 | -0.02(-0.04%) |
Mar 30, 2007 | 47.49 | 47.50 | 46.55 | 46.86 | 145,500 | -0.63(-1.33%) |
Mar 29, 2007 | 47.45 | 47.62 | 46.85 | 47.49 | 680,200 | +0.29(+0.61%) |
Mar 28, 2007 | 47.71 | 47.83 | 47.03 | 47.20 | 339,900 | -0.74(-1.54%) |
Mar 27, 2007 | 48.00 | 48.06 | 47.68 | 47.94 | 147,200 | -0.15(-0.31%) |
Mar 26, 2007 | 48.00 | 48.26 | 47.53 | 48.09 | 290,500 | +0.09(+0.19%) |
Mar 23, 2007 | 48.17 | 48.36 | 47.83 | 48.00 | 121,100 | -0.25(-0.52%) |
Mar 22, 2007 | 48.46 | 48.46 | 47.65 | 48.25 | 213,800 | -0.11(-0.23%) |
Mar 21, 2007 | 47.33 | 48.47 | 47.14 | 48.36 | 282,700 | +1.06(+2.24%) |
Mar 20, 2007 | 47.05 | 47.70 | 46.93 | 47.30 | 280,900 | +0.31(+0.66%) |
Mar 19, 2007 | 47.45 | 47.57 | 46.73 | 46.99 | 467,200 | -0.21(-0.44%) |
Mar 16, 2007 | 47.69 | 47.73 | 46.80 | 47.20 | 427,300 | -0.48(-1.01%) |
Mar 15, 2007 | 47.41 | 47.85 | 47.33 | 47.68 | 221,300 | +0.28(+0.59%) |
Mar 14, 2007 | 46.95 | 47.70 | 46.61 | 47.40 | 372,900 | +0.50(+1.07%) |
Mar 13, 2007 | 47.51 | 47.61 | 46.82 | 46.90 | 472,200 | -0.61(-1.28%) |
Mar 12, 2007 | 47.51 | 47.87 | 47.36 | 47.51 | 209,700 | -0.22(-0.46%) |
Mar 09, 2007 | 47.67 | 47.99 | 47.30 | 47.73 | 272,700 | +0.11(+0.23%) |
Mar 08, 2007 | 47.70 | 48.13 | 47.19 | 47.62 | 693,400 | +0.17(+0.36%) |
Mar 07, 2007 | 47.24 | 47.81 | 46.95 | 47.45 | 594,500 | +0.10(+0.21%) |
Mar 06, 2007 | 46.70 | 47.53 | 46.43 | 47.35 | 836,300 | +1.05(+2.27%) |
Mar 05, 2007 | 45.94 | 47.17 | 45.75 | 46.30 | 862,200 | -0.11(-0.24%) |
Mar 02, 2007 | 46.33 | 46.65 | 45.72 | 46.41 | 746,900 | -0.22(-0.47%) |
Mar 01, 2007 | 46.50 | 46.92 | 45.38 | 46.63 | 573,931 | +0.13(+0.28%) |
Feb 28, 2007 | 46.45 | 46.77 | 45.91 | 46.50 | 509,500 | -0.08(-0.17%) |
Feb 27, 2007 | 45.20 | 47.70 | 44.40 | 46.58 | 760,300 | -1.42(-2.96%) |
Feb 26, 2007 | 47.61 | 48.27 | 47.02 | 48.00 | 628,500 | +0.49(+1.03%) |
Feb 23, 2007 | 47.10 | 47.74 | 46.67 | 47.51 | 441,500 | +0.32(+0.68%) |
Feb 22, 2007 | 46.63 | 47.25 | 46.53 | 47.19 | 558,000 | +0.46(+0.98%) |
Feb 21, 2007 | 46.16 | 46.76 | 46.14 | 46.73 | 483,300 | +0.43(+0.93%) |
Feb 20, 2007 | 45.62 | 46.52 | 45.31 | 46.30 | 652,600 | +0.46(+1.00%) |
Feb 16, 2007 | 46.16 | 46.44 | 45.74 | 45.84 | 415,000 | -0.32(-0.69%) |
Feb 15, 2007 | 46.04 | 46.47 | 45.82 | 46.16 | 274,500 | -0.13(-0.28%) |
Feb 14, 2007 | 45.70 | 46.50 | 45.58 | 46.29 | 384,430 | +0.68(+1.49%) |
Feb 13, 2007 | 45.53 | 45.97 | 45.03 | 45.61 | 589,450 | +0.01(+0.02%) |
Feb 12, 2007 | 46.50 | 46.75 | 45.42 | 45.60 | 660,690 | -1.05(-2.25%) |
Feb 09, 2007 | 46.52 | 47.09 | 46.33 | 46.65 | 357,400 | -0.03(-0.06%) |
Feb 08, 2007 | 46.80 | 47.20 | 46.55 | 46.68 | 541,200 | -0.32(-0.68%) |
Feb 07, 2007 | 47.25 | 47.63 | 46.92 | 47.00 | 539,400 | -0.55(-1.16%) |
Feb 06, 2007 | 47.56 | 47.83 | 47.38 | 47.55 | 381,600 | +0.00(+0.00%) |
Feb 05, 2007 | 47.76 | 47.86 | 47.10 | 47.55 | 447,800 | -0.25(-0.52%) |
Feb 02, 2007 | 47.83 | 48.07 | 47.58 | 47.80 | 534,800 | +0.22(+0.46%) |