Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.26 | 46.26 | 45.30 | 45.31 | 1,338,387 | -0.90(-1.95%) |
Apr 27, 2007 | 46.10 | 46.40 | 46.05 | 46.22 | 706,531 | +0.01(+0.02%) |
Apr 26, 2007 | 46.62 | 46.81 | 46.11 | 46.21 | 972,959 | -0.42(-0.89%) |
Apr 25, 2007 | 46.94 | 47.35 | 46.02 | 46.62 | 1,444,497 | -0.31(-0.67%) |
Apr 24, 2007 | 47.21 | 47.45 | 46.69 | 46.94 | 1,105,851 | -0.13(-0.28%) |
Apr 23, 2007 | 48.40 | 48.40 | 46.91 | 47.07 | 666,173 | -0.07(-0.14%) |
Apr 20, 2007 | 47.42 | 47.93 | 47.09 | 47.13 | 1,292,539 | +0.20(+0.42%) |
Apr 19, 2007 | 46.57 | 47.06 | 46.48 | 46.94 | 927,989 | +0.17(+0.36%) |
Apr 18, 2007 | 46.61 | 46.83 | 46.44 | 46.77 | 902,553 | +0.12(+0.27%) |
Apr 17, 2007 | 46.62 | 46.74 | 46.45 | 46.65 | 550,042 | -0.01(-0.03%) |
Apr 16, 2007 | 47.85 | 47.85 | 46.54 | 46.66 | 811,543 | +0.07(+0.16%) |
Apr 13, 2007 | 46.61 | 46.62 | 46.30 | 46.59 | 435,833 | +0.06(+0.13%) |
Apr 12, 2007 | 46.07 | 46.53 | 45.91 | 46.53 | 1,002,898 | +0.32(+0.69%) |
Apr 11, 2007 | 46.64 | 46.71 | 46.07 | 46.21 | 974,895 | -0.47(-1.00%) |
Apr 10, 2007 | 46.67 | 47.05 | 46.51 | 46.67 | 685,117 | -0.15(-0.31%) |
Apr 09, 2007 | 46.81 | 46.83 | 46.46 | 46.82 | 642,288 | +0.07(+0.16%) |
Apr 05, 2007 | 46.77 | 46.81 | 46.51 | 46.75 | 446,266 | -0.02(-0.05%) |
Apr 04, 2007 | 46.73 | 46.94 | 46.56 | 46.77 | 804,542 | +0.09(+0.20%) |
Apr 03, 2007 | 46.95 | 47.00 | 46.62 | 46.67 | 722,454 | -0.20(-0.43%) |
Apr 02, 2007 | 46.91 | 46.96 | 46.59 | 46.88 | 536,727 | +0.07(+0.14%) |
Mar 30, 2007 | 46.83 | 47.17 | 46.37 | 46.81 | 967,345 | -0.12(-0.26%) |
Mar 29, 2007 | 47.60 | 47.75 | 46.62 | 46.94 | 752,654 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.62 | 46.99 | 47.29 | 736,868 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.18 | 47.58 | 47.77 | 631,032 | -0.46(-0.95%) |
Mar 26, 2007 | 48.40 | 48.44 | 47.76 | 48.23 | 786,971 | -0.17(-0.35%) |
Mar 23, 2007 | 47.61 | 49.71 | 47.61 | 48.39 | 1,757,886 | +0.64(+1.34%) |
Mar 22, 2007 | 47.25 | 47.93 | 47.25 | 47.75 | 1,634,754 | -0.12(-0.24%) |
Mar 21, 2007 | 47.22 | 47.92 | 47.02 | 47.87 | 778,735 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.26 | 46.84 | 47.22 | 718,062 | +0.17(+0.37%) |
Mar 19, 2007 | 47.10 | 47.22 | 46.81 | 47.05 | 793,698 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.92 | 46.44 | 46.67 | 987,661 | -0.15(-0.31%) |
Mar 15, 2007 | 46.65 | 47.08 | 46.53 | 46.82 | 441,050 | +0.17(+0.36%) |
Mar 14, 2007 | 46.23 | 46.78 | 45.80 | 46.65 | 815,798 | +0.42(+0.91%) |
Mar 13, 2007 | 47.20 | 47.09 | 46.08 | 46.23 | 1,068,239 | -0.97(-2.05%) |
Mar 12, 2007 | 47.25 | 47.32 | 46.94 | 47.20 | 1,106,400 | -0.04(-0.09%) |
Mar 09, 2007 | 46.95 | 47.53 | 46.95 | 47.24 | 826,917 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.02 | 46.55 | 46.72 | 846,821 | +0.44(+0.94%) |
Mar 07, 2007 | 46.48 | 46.77 | 46.16 | 46.28 | 829,113 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.77 | 1,203,038 | -0.09(-0.19%) |
Mar 05, 2007 | 46.83 | 47.02 | 46.46 | 46.86 | 1,744,025 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.99 | 47.29 | 47.30 | 689,509 | -0.93(-1.92%) |
Mar 01, 2007 | 48.15 | 48.52 | 47.98 | 48.23 | 764,589 | -0.17(-0.35%) |
Feb 28, 2007 | 48.23 | 48.66 | 47.75 | 48.39 | 1,002,486 | +0.24(+0.50%) |
Feb 27, 2007 | 49.12 | 49.21 | 47.50 | 48.15 | 1,095,830 | -1.10(-2.23%) |
Feb 26, 2007 | 50.00 | 50.02 | 49.22 | 49.25 | 843,527 | -0.24(-0.49%) |
Feb 23, 2007 | 49.46 | 49.66 | 49.32 | 49.49 | 427,460 | -0.27(-0.54%) |
Feb 22, 2007 | 49.90 | 50.12 | 49.61 | 49.76 | 369,806 | -0.17(-0.35%) |
Feb 21, 2007 | 49.79 | 50.05 | 49.78 | 49.94 | 898,710 | +0.05(+0.10%) |
Feb 20, 2007 | 50.05 | 50.06 | 49.85 | 49.89 | 550,866 | -0.01(-0.03%) |
Feb 16, 2007 | 49.92 | 50.09 | 49.54 | 49.90 | 368,708 | -0.19(-0.38%) |
Feb 15, 2007 | 50.03 | 50.25 | 49.95 | 50.09 | 553,337 | +0.07(+0.13%) |
Feb 14, 2007 | 49.39 | 50.19 | 49.19 | 50.03 | 1,222,889 | +0.71(+1.43%) |
Feb 13, 2007 | 48.73 | 49.33 | 48.66 | 49.32 | 529,283 | +0.59(+1.21%) |
Feb 12, 2007 | 48.85 | 49.05 | 48.60 | 48.73 | 885,246 | -0.12(-0.25%) |
Feb 09, 2007 | 49.36 | 49.46 | 48.79 | 48.85 | 1,055,610 | -0.44(-0.89%) |
Feb 08, 2007 | 49.42 | 49.57 | 49.07 | 49.29 | 943,048 | -0.11(-0.22%) |
Feb 07, 2007 | 49.54 | 49.76 | 49.28 | 49.40 | 964,737 | -0.14(-0.28%) |
Feb 06, 2007 | 49.76 | 49.89 | 49.52 | 49.54 | 659,310 | -0.17(-0.34%) |
Feb 05, 2007 | 50.38 | 50.38 | 49.65 | 49.70 | 725,337 | -0.51(-1.02%) |
Feb 02, 2007 | 50.12 | 50.27 | 49.99 | 50.21 | 587,517 | +0.09(+0.19%) |