Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.63 | 44.71 | 42.82 | 42.93 | 171,382 | -1.65(-3.70%) |
Apr 27, 2007 | 43.26 | 44.85 | 43.26 | 44.58 | 158,741 | +0.93(+2.13%) |
Apr 26, 2007 | 45.32 | 45.74 | 43.14 | 43.65 | 245,170 | +0.45(+1.04%) |
Apr 25, 2007 | 42.17 | 43.49 | 41.43 | 43.20 | 205,990 | +1.41(+3.37%) |
Apr 24, 2007 | 42.17 | 42.33 | 41.03 | 41.79 | 83,717 | -0.38(-0.90%) |
Apr 23, 2007 | 41.90 | 42.90 | 41.90 | 42.17 | 123,663 | +0.04(+0.09%) |
Apr 20, 2007 | 42.26 | 42.56 | 41.87 | 42.13 | 86,981 | +0.55(+1.32%) |
Apr 19, 2007 | 41.53 | 41.66 | 41.07 | 41.58 | 152,558 | -0.34(-0.81%) |
Apr 18, 2007 | 41.85 | 42.50 | 41.83 | 41.92 | 64,135 | -0.03(-0.07%) |
Apr 17, 2007 | 42.65 | 42.65 | 41.38 | 41.95 | 149,871 | -0.75(-1.76%) |
Apr 16, 2007 | 41.21 | 42.71 | 41.21 | 42.70 | 182,417 | +1.68(+4.10%) |
Apr 13, 2007 | 40.61 | 41.15 | 40.30 | 41.02 | 248,776 | +0.31(+0.76%) |
Apr 12, 2007 | 39.65 | 40.71 | 39.27 | 40.71 | 180,941 | +0.89(+2.24%) |
Apr 11, 2007 | 40.00 | 40.38 | 39.42 | 39.82 | 93,531 | -0.09(-0.23%) |
Apr 10, 2007 | 40.23 | 41.09 | 39.91 | 39.91 | 135,746 | -0.17(-0.42%) |
Apr 09, 2007 | 41.07 | 41.16 | 40.00 | 40.08 | 125,084 | -0.81(-1.98%) |
Apr 05, 2007 | 40.41 | 40.93 | 40.28 | 40.89 | 94,536 | +0.61(+1.51%) |
Apr 04, 2007 | 40.82 | 41.46 | 40.04 | 40.28 | 134,568 | -0.39(-0.96%) |
Apr 03, 2007 | 40.13 | 41.20 | 40.12 | 40.67 | 122,948 | +0.66(+1.65%) |
Apr 02, 2007 | 40.16 | 40.58 | 39.39 | 40.01 | 150,298 | +0.06(+0.15%) |
Mar 30, 2007 | 40.19 | 40.58 | 39.41 | 39.95 | 138,772 | -0.08(-0.20%) |
Mar 29, 2007 | 41.01 | 41.01 | 39.76 | 40.03 | 110,331 | -0.55(-1.36%) |
Mar 28, 2007 | 39.83 | 40.87 | 39.83 | 40.58 | 240,802 | +0.55(+1.37%) |
Mar 27, 2007 | 40.33 | 40.75 | 39.76 | 40.03 | 165,190 | -0.30(-0.74%) |
Mar 26, 2007 | 41.99 | 41.99 | 40.09 | 40.33 | 193,427 | -1.73(-4.11%) |
Mar 23, 2007 | 41.92 | 42.06 | 41.46 | 42.06 | 113,314 | +0.08(+0.19%) |
Mar 22, 2007 | 42.77 | 43.25 | 41.79 | 41.98 | 176,949 | -0.67(-1.57%) |
Mar 21, 2007 | 40.70 | 42.95 | 40.64 | 42.65 | 182,545 | +2.15(+5.31%) |
Mar 20, 2007 | 40.19 | 40.59 | 40.00 | 40.50 | 203,845 | +0.24(+0.60%) |
Mar 19, 2007 | 40.45 | 40.53 | 40.00 | 40.26 | 94,291 | +0.07(+0.17%) |
Mar 16, 2007 | 40.14 | 40.68 | 39.65 | 40.19 | 228,533 | +0.04(+0.10%) |
Mar 15, 2007 | 39.58 | 40.57 | 39.07 | 40.15 | 139,397 | +0.63(+1.59%) |
Mar 14, 2007 | 38.99 | 39.77 | 38.84 | 39.52 | 249,951 | +0.36(+0.92%) |
Mar 13, 2007 | 41.01 | 40.75 | 38.76 | 39.16 | 326,347 | -1.85(-4.51%) |
Mar 12, 2007 | 40.82 | 41.22 | 40.34 | 41.01 | 111,422 | -0.11(-0.27%) |
Mar 09, 2007 | 41.28 | 41.59 | 40.51 | 41.12 | 172,535 | +0.15(+0.37%) |
Mar 08, 2007 | 41.45 | 41.45 | 40.74 | 40.97 | 209,084 | +0.30(+0.74%) |
Mar 07, 2007 | 40.77 | 40.94 | 40.08 | 40.67 | 199,056 | +0.03(+0.07%) |
Mar 06, 2007 | 37.28 | 41.18 | 37.28 | 40.64 | 471,274 | +3.59(+9.69%) |
Mar 05, 2007 | 39.85 | 40.19 | 37.00 | 37.05 | 600,612 | -3.40(-8.41%) |
Mar 02, 2007 | 40.75 | 41.49 | 40.35 | 40.45 | 251,229 | -0.55(-1.34%) |
Mar 01, 2007 | 40.04 | 41.57 | 39.69 | 41.00 | 274,554 | +0.00(+0.00%) |
Feb 28, 2007 | 41.54 | 41.54 | 40.30 | 41.00 | 292,698 | +0.44(+1.08%) |
Feb 27, 2007 | 42.02 | 42.69 | 40.28 | 40.56 | 314,274 | -2.34(-5.45%) |
Feb 26, 2007 | 43.61 | 43.61 | 41.50 | 42.90 | 391,110 | -0.43(-0.99%) |
Feb 23, 2007 | 44.24 | 44.41 | 43.29 | 43.33 | 88,219 | -1.06(-2.39%) |
Feb 22, 2007 | 44.66 | 44.71 | 43.57 | 44.39 | 252,262 | -0.14(-0.31%) |
Feb 21, 2007 | 45.23 | 45.37 | 44.43 | 44.53 | 106,510 | -0.99(-2.17%) |
Feb 20, 2007 | 44.36 | 45.67 | 44.21 | 45.52 | 104,025 | +1.31(+2.96%) |
Feb 16, 2007 | 45.60 | 45.61 | 44.09 | 44.21 | 156,333 | -1.23(-2.71%) |
Feb 15, 2007 | 44.78 | 45.70 | 44.57 | 45.44 | 202,775 | +0.86(+1.93%) |
Feb 14, 2007 | 44.45 | 45.50 | 44.06 | 44.58 | 102,245 | +0.27(+0.61%) |
Feb 13, 2007 | 44.70 | 44.78 | 43.95 | 44.31 | 113,027 | -0.20(-0.45%) |
Feb 12, 2007 | 45.38 | 45.42 | 44.16 | 44.51 | 166,710 | -0.50(-1.11%) |
Feb 09, 2007 | 45.48 | 45.83 | 44.95 | 45.01 | 173,850 | -0.26(-0.57%) |
Feb 08, 2007 | 45.28 | 45.61 | 44.44 | 45.27 | 132,847 | +0.01(+0.02%) |
Feb 07, 2007 | 45.03 | 45.45 | 44.43 | 45.26 | 122,775 | +0.52(+1.16%) |
Feb 06, 2007 | 44.82 | 44.88 | 44.10 | 44.74 | 113,457 | +0.23(+0.52%) |
Feb 05, 2007 | 45.04 | 45.04 | 44.18 | 44.51 | 127,087 | -0.49(-1.09%) |
Feb 02, 2007 | 44.23 | 45.06 | 44.23 | 45.00 | 251,028 | +0.71(+1.60%) |