Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.27 | 46.27 | 45.37 | 45.41 | 233,700 | -0.86(-1.86%) |
Apr 27, 2007 | 46.48 | 46.55 | 46.07 | 46.27 | 173,200 | -0.20(-0.43%) |
Apr 26, 2007 | 46.28 | 46.58 | 46.09 | 46.47 | 240,300 | +0.06(+0.13%) |
Apr 25, 2007 | 46.48 | 46.53 | 46.13 | 46.41 | 227,500 | -0.04(-0.09%) |
Apr 24, 2007 | 46.70 | 46.84 | 46.29 | 46.45 | 264,700 | -0.06(-0.13%) |
Apr 23, 2007 | 45.32 | 46.59 | 45.32 | 46.51 | 367,900 | +1.35(+2.99%) |
Apr 20, 2007 | 45.35 | 45.70 | 44.85 | 45.16 | 214,400 | -0.04(-0.09%) |
Apr 19, 2007 | 45.90 | 45.90 | 45.00 | 45.20 | 361,200 | -0.77(-1.68%) |
Apr 18, 2007 | 46.32 | 46.32 | 45.84 | 45.97 | 177,100 | -0.35(-0.76%) |
Apr 17, 2007 | 46.45 | 46.50 | 46.01 | 46.32 | 270,300 | -0.12(-0.26%) |
Apr 16, 2007 | 46.08 | 46.51 | 45.84 | 46.44 | 370,500 | +0.41(+0.89%) |
Apr 13, 2007 | 46.36 | 46.42 | 45.88 | 46.03 | 281,100 | -0.32(-0.69%) |
Apr 12, 2007 | 46.35 | 46.63 | 46.02 | 46.35 | 234,500 | +0.00(+0.00%) |
Apr 11, 2007 | 46.65 | 46.69 | 45.72 | 46.35 | 309,300 | -0.06(-0.13%) |
Apr 10, 2007 | 46.35 | 46.70 | 46.27 | 46.41 | 344,300 | -0.24(-0.51%) |
Apr 09, 2007 | 47.90 | 47.90 | 46.03 | 46.65 | 483,600 | +1.25(+2.75%) |
Apr 05, 2007 | 45.86 | 46.03 | 45.32 | 45.40 | 124,300 | -0.53(-1.15%) |
Apr 04, 2007 | 45.88 | 46.20 | 45.77 | 45.93 | 259,200 | +0.05(+0.11%) |
Apr 03, 2007 | 45.36 | 46.19 | 45.36 | 45.88 | 614,900 | +0.64(+1.41%) |
Apr 02, 2007 | 44.80 | 45.45 | 44.69 | 45.24 | 469,600 | +0.58(+1.30%) |
Mar 30, 2007 | 44.75 | 44.90 | 44.17 | 44.66 | 373,300 | -0.09(-0.20%) |
Mar 29, 2007 | 45.04 | 45.13 | 44.48 | 44.75 | 188,300 | -0.15(-0.33%) |
Mar 28, 2007 | 45.22 | 45.26 | 44.58 | 44.90 | 185,800 | -0.77(-1.69%) |
Mar 27, 2007 | 46.02 | 46.06 | 45.17 | 45.67 | 266,800 | -0.35(-0.76%) |
Mar 26, 2007 | 46.60 | 46.60 | 45.25 | 46.02 | 322,500 | -0.58(-1.24%) |
Mar 23, 2007 | 45.72 | 46.96 | 45.61 | 46.60 | 330,700 | +1.04(+2.28%) |
Mar 22, 2007 | 44.78 | 45.94 | 44.78 | 45.56 | 351,000 | +0.99(+2.22%) |
Mar 21, 2007 | 44.67 | 44.74 | 43.88 | 44.57 | 427,100 | -0.16(-0.36%) |
Mar 20, 2007 | 45.10 | 45.11 | 44.61 | 44.73 | 368,700 | -0.55(-1.21%) |
Mar 19, 2007 | 45.20 | 45.37 | 44.65 | 45.28 | 228,700 | -0.12(-0.26%) |
Mar 16, 2007 | 44.50 | 45.47 | 44.50 | 45.40 | 433,600 | +0.15(+0.33%) |
Mar 15, 2007 | 45.45 | 46.43 | 45.25 | 45.25 | 174,400 | +0.12(+0.27%) |
Mar 14, 2007 | 44.48 | 45.20 | 44.36 | 45.13 | 321,500 | +0.65(+1.46%) |
Mar 13, 2007 | 45.50 | 46.50 | 43.13 | 44.48 | 901,200 | -1.02(-2.24%) |
Mar 12, 2007 | 45.76 | 46.20 | 45.37 | 45.50 | 132,700 | -0.47(-1.02%) |
Mar 09, 2007 | 46.06 | 46.21 | 45.53 | 45.97 | 107,900 | +0.21(+0.46%) |
Mar 08, 2007 | 45.30 | 46.05 | 45.30 | 45.76 | 174,200 | +0.74(+1.64%) |
Mar 07, 2007 | 45.99 | 46.14 | 44.97 | 45.02 | 243,100 | -0.97(-2.11%) |
Mar 06, 2007 | 46.11 | 46.26 | 45.69 | 45.99 | 187,800 | -0.02(-0.04%) |
Mar 05, 2007 | 46.55 | 46.56 | 46.00 | 46.01 | 224,400 | -0.57(-1.22%) |
Mar 02, 2007 | 47.10 | 47.10 | 46.51 | 46.58 | 108,200 | -0.71(-1.50%) |
Mar 01, 2007 | 46.95 | 47.43 | 46.65 | 47.29 | 193,693 | +0.08(+0.17%) |
Feb 28, 2007 | 46.70 | 47.21 | 46.51 | 47.21 | 172,200 | +0.49(+1.05%) |
Feb 27, 2007 | 48.30 | 48.30 | 46.70 | 46.72 | 163,900 | -1.73(-3.57%) |
Feb 26, 2007 | 48.35 | 48.65 | 47.96 | 48.45 | 83,700 | +0.03(+0.06%) |
Feb 23, 2007 | 48.94 | 48.95 | 48.09 | 48.42 | 75,500 | -0.92(-1.86%) |
Feb 22, 2007 | 49.60 | 49.70 | 49.16 | 49.34 | 184,400 | -0.26(-0.52%) |
Feb 21, 2007 | 49.90 | 49.94 | 49.47 | 49.60 | 130,100 | -0.05(-0.10%) |
Feb 20, 2007 | 49.17 | 49.82 | 49.09 | 49.65 | 98,400 | +0.63(+1.29%) |
Feb 16, 2007 | 48.93 | 49.42 | 48.81 | 49.02 | 88,200 | +0.09(+0.18%) |
Feb 15, 2007 | 48.15 | 48.99 | 48.07 | 48.93 | 111,900 | +0.90(+1.87%) |
Feb 14, 2007 | 47.30 | 48.07 | 47.10 | 48.03 | 87,089 | +0.77(+1.63%) |
Feb 13, 2007 | 47.54 | 47.84 | 47.11 | 47.26 | 78,400 | -0.24(-0.51%) |
Feb 12, 2007 | 47.75 | 47.75 | 47.36 | 47.50 | 94,727 | -0.35(-0.73%) |
Feb 09, 2007 | 48.50 | 48.58 | 47.56 | 47.85 | 156,300 | -0.65(-1.34%) |
Feb 08, 2007 | 49.36 | 49.36 | 48.50 | 48.50 | 95,600 | -0.95(-1.92%) |
Feb 07, 2007 | 49.43 | 49.58 | 48.73 | 49.45 | 115,600 | -0.13(-0.26%) |
Feb 06, 2007 | 49.01 | 49.61 | 48.86 | 49.58 | 168,600 | +0.57(+1.16%) |
Feb 05, 2007 | 48.06 | 49.01 | 48.06 | 49.01 | 167,200 | +0.85(+1.76%) |
Feb 02, 2007 | 48.18 | 48.18 | 47.82 | 48.16 | 85,000 | -0.02(-0.04%) |