Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.79 | 45.79 | 45.24 | 45.25 | 32,725 | -0.51(-1.12%) |
Apr 27, 2007 | 45.78 | 45.84 | 45.64 | 45.76 | 31,782 | -0.13(-0.28%) |
Apr 26, 2007 | 45.88 | 45.96 | 45.72 | 45.89 | 34,072 | +0.00(+0.00%) |
Apr 25, 2007 | 45.74 | 45.90 | 45.48 | 45.89 | 19,527 | +0.42(+0.93%) |
Apr 24, 2007 | 45.43 | 45.56 | 45.19 | 45.47 | 25,318 | -0.05(-0.11%) |
Apr 23, 2007 | 45.55 | 45.64 | 45.47 | 45.52 | 31,109 | +0.10(+0.21%) |
Apr 20, 2007 | 45.47 | 45.47 | 45.24 | 45.42 | 19,258 | +0.37(+0.82%) |
Apr 19, 2007 | 44.95 | 45.16 | 44.92 | 45.05 | 14,005 | -0.10(-0.23%) |
Apr 18, 2007 | 45.02 | 45.24 | 44.91 | 45.15 | 16,026 | +0.08(+0.18%) |
Apr 17, 2007 | 45.05 | 45.18 | 44.99 | 45.07 | 101,004 | +0.07(+0.16%) |
Apr 16, 2007 | 44.94 | 45.00 | 44.85 | 45.00 | 27,877 | +0.38(+0.85%) |
Apr 13, 2007 | 44.55 | 44.63 | 44.39 | 44.62 | 24,106 | +0.13(+0.30%) |
Apr 12, 2007 | 44.20 | 44.49 | 44.09 | 44.49 | 16,160 | +0.16(+0.37%) |
Apr 11, 2007 | 44.61 | 44.61 | 44.26 | 44.32 | 33,264 | -0.27(-0.60%) |
Apr 10, 2007 | 44.57 | 44.63 | 44.46 | 44.59 | 35,149 | +0.07(+0.17%) |
Apr 09, 2007 | 44.61 | 44.61 | 44.44 | 44.52 | 25,991 | +0.07(+0.17%) |
Apr 05, 2007 | 44.36 | 44.48 | 44.31 | 44.44 | 75,012 | +0.07(+0.17%) |
Apr 04, 2007 | 44.36 | 44.41 | 44.28 | 44.37 | 50,906 | -0.04(-0.10%) |
Apr 03, 2007 | 44.31 | 44.47 | 44.18 | 44.41 | 28,954 | +0.32(+0.72%) |
Apr 02, 2007 | 43.96 | 44.17 | 43.86 | 44.09 | 79,457 | +0.27(+0.62%) |
Mar 30, 2007 | 43.89 | 43.94 | 43.58 | 43.82 | 20,470 | -0.00(-0.01%) |
Mar 29, 2007 | 44.00 | 44.00 | 43.67 | 43.82 | 13,332 | +0.14(+0.32%) |
Mar 28, 2007 | 43.88 | 43.93 | 43.62 | 43.68 | 21,413 | -0.32(-0.73%) |
Mar 27, 2007 | 44.05 | 44.05 | 43.87 | 44.00 | 24,914 | -0.24(-0.54%) |
Mar 26, 2007 | 44.33 | 44.34 | 43.92 | 44.24 | 78,649 | -0.14(-0.32%) |
Mar 23, 2007 | 44.11 | 44.45 | 44.11 | 44.38 | 34,610 | +0.13(+0.29%) |
Mar 22, 2007 | 44.33 | 44.33 | 44.08 | 44.26 | 42,287 | +0.02(+0.05%) |
Mar 21, 2007 | 43.62 | 44.31 | 43.52 | 44.23 | 72,723 | +0.68(+1.55%) |
Mar 20, 2007 | 43.34 | 43.70 | 43.25 | 43.56 | 284,698 | +0.29(+0.67%) |
Mar 19, 2007 | 43.18 | 43.33 | 43.05 | 43.27 | 23,298 | +0.43(+1.01%) |
Mar 16, 2007 | 43.12 | 43.19 | 42.80 | 42.84 | 49,020 | -0.24(-0.56%) |
Mar 15, 2007 | 42.87 | 43.11 | 42.82 | 43.08 | 22,894 | +0.38(+0.89%) |
Mar 14, 2007 | 42.70 | 42.77 | 41.96 | 42.70 | 64,508 | +0.11(+0.26%) |
Mar 13, 2007 | 43.43 | 43.28 | 42.53 | 42.58 | 39,459 | -0.85(-1.95%) |
Mar 12, 2007 | 43.28 | 43.51 | 43.19 | 43.43 | 22,490 | +0.11(+0.26%) |
Mar 09, 2007 | 43.43 | 43.47 | 43.18 | 43.32 | 14,679 | +0.08(+0.19%) |
Mar 08, 2007 | 43.25 | 43.38 | 43.13 | 43.24 | 24,645 | +0.42(+0.97%) |
Mar 07, 2007 | 42.90 | 43.08 | 42.77 | 42.82 | 17,103 | -0.10(-0.24%) |
Mar 06, 2007 | 42.58 | 42.95 | 42.46 | 42.93 | 41,613 | +0.74(+1.76%) |
Mar 05, 2007 | 42.42 | 42.65 | 42.18 | 42.18 | 38,920 | -0.68(-1.58%) |
Mar 02, 2007 | 43.36 | 43.44 | 42.86 | 42.86 | 107,199 | -0.62(-1.43%) |
Mar 01, 2007 | 42.87 | 43.62 | 42.63 | 43.48 | 85,328 | -0.11(-0.26%) |
Feb 28, 2007 | 43.56 | 43.85 | 43.26 | 43.59 | 40,940 | +0.16(+0.36%) |
Feb 27, 2007 | 44.35 | 44.35 | 43.22 | 43.44 | 56,158 | -1.37(-3.07%) |
Feb 26, 2007 | 45.10 | 45.10 | 44.68 | 44.81 | 78,430 | -0.03(-0.07%) |
Feb 23, 2007 | 44.87 | 44.87 | 44.72 | 44.84 | 36,496 | -0.08(-0.18%) |
Feb 22, 2007 | 45.10 | 45.15 | 44.83 | 44.92 | 48,751 | -0.07(-0.15%) |
Feb 21, 2007 | 44.87 | 44.99 | 44.75 | 44.99 | 44,172 | -0.01(-0.02%) |
Feb 20, 2007 | 44.72 | 45.00 | 44.58 | 45.00 | 34,341 | +0.26(+0.58%) |
Feb 16, 2007 | 44.72 | 44.74 | 44.56 | 44.74 | 26,261 | +0.04(+0.08%) |
Feb 15, 2007 | 44.56 | 44.72 | 44.55 | 44.70 | 27,742 | +0.20(+0.45%) |
Feb 14, 2007 | 44.32 | 44.60 | 44.29 | 44.50 | 26,728 | +0.25(+0.57%) |
Feb 13, 2007 | 43.98 | 44.25 | 43.94 | 44.25 | 11,272 | +0.47(+1.07%) |
Feb 12, 2007 | 43.93 | 44.00 | 43.70 | 43.78 | 31,427 | -0.31(-0.71%) |
Feb 09, 2007 | 44.43 | 44.47 | 43.79 | 44.09 | 47,674 | -0.26(-0.59%) |
Feb 08, 2007 | 44.31 | 44.38 | 44.26 | 44.35 | 32,725 | -0.08(-0.18%) |
Feb 07, 2007 | 44.29 | 44.50 | 44.26 | 44.43 | 77,167 | +0.12(+0.27%) |
Feb 06, 2007 | 44.21 | 44.31 | 44.05 | 44.31 | 17,776 | +0.28(+0.64%) |
Feb 05, 2007 | 44.06 | 44.08 | 43.98 | 44.03 | 24,375 | -0.03(-0.07%) |
Feb 02, 2007 | 43.95 | 44.07 | 43.93 | 44.06 | 19,258 | +0.19(+0.43%) |