Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.14 | 45.45 | 44.79 | 44.84 | 39,612 | -0.37(-0.82%) |
Apr 27, 2007 | 44.93 | 45.47 | 44.20 | 45.21 | 89,949 | -0.29(-0.65%) |
Apr 26, 2007 | 45.67 | 45.67 | 45.31 | 45.50 | 49,622 | -0.16(-0.35%) |
Apr 25, 2007 | 45.51 | 45.80 | 45.45 | 45.66 | 73,218 | +0.36(+0.80%) |
Apr 24, 2007 | 45.42 | 45.43 | 45.10 | 45.30 | 14,872 | -0.16(-0.35%) |
Apr 23, 2007 | 45.45 | 45.68 | 45.42 | 45.46 | 36,036 | -0.18(-0.40%) |
Apr 20, 2007 | 45.53 | 45.72 | 45.53 | 45.64 | 18,876 | +0.37(+0.82%) |
Apr 19, 2007 | 44.79 | 45.40 | 44.75 | 45.27 | 60,490 | -0.27(-0.58%) |
Apr 18, 2007 | 45.59 | 45.75 | 45.48 | 45.54 | 61,491 | -0.24(-0.52%) |
Apr 17, 2007 | 45.80 | 45.94 | 45.61 | 45.77 | 55,199 | -0.17(-0.37%) |
Apr 16, 2007 | 45.73 | 45.95 | 45.62 | 45.94 | 47,477 | +0.54(+1.19%) |
Apr 13, 2007 | 45.25 | 45.48 | 45.03 | 45.40 | 36,322 | +0.11(+0.25%) |
Apr 12, 2007 | 44.98 | 45.41 | 44.78 | 45.29 | 46,333 | +0.29(+0.65%) |
Apr 11, 2007 | 45.35 | 45.38 | 44.58 | 45.00 | 58,917 | -0.27(-0.59%) |
Apr 10, 2007 | 45.17 | 45.29 | 45.00 | 45.26 | 25,597 | +0.27(+0.61%) |
Apr 09, 2007 | 45.03 | 45.10 | 44.78 | 44.99 | 65,066 | +0.28(+0.63%) |
Apr 05, 2007 | 44.58 | 44.73 | 44.52 | 44.71 | 78,795 | +0.11(+0.25%) |
Apr 04, 2007 | 44.36 | 44.73 | 44.36 | 44.60 | 52,482 | +0.20(+0.46%) |
Apr 03, 2007 | 44.14 | 44.54 | 44.08 | 44.40 | 596,326 | +0.62(+1.42%) |
Apr 02, 2007 | 43.84 | 43.89 | 43.61 | 43.77 | 90,092 | -0.03(-0.06%) |
Mar 30, 2007 | 43.95 | 44.05 | 43.77 | 43.80 | 46,619 | -0.04(-0.08%) |
Mar 29, 2007 | 43.69 | 43.91 | 43.36 | 43.84 | 52,196 | +0.51(+1.18%) |
Mar 28, 2007 | 43.43 | 43.54 | 43.19 | 43.33 | 56,772 | -0.48(-1.10%) |
Mar 27, 2007 | 43.81 | 43.86 | 43.70 | 43.81 | 25,168 | -0.25(-0.57%) |
Mar 26, 2007 | 43.92 | 44.06 | 43.52 | 44.06 | 64,923 | +0.31(+0.70%) |
Mar 23, 2007 | 43.61 | 43.76 | 43.59 | 43.75 | 30,030 | +0.16(+0.37%) |
Mar 22, 2007 | 43.91 | 43.91 | 43.49 | 43.59 | 101,389 | -0.29(-0.65%) |
Mar 21, 2007 | 42.97 | 43.96 | 42.89 | 43.88 | 100,531 | +1.06(+2.48%) |
Mar 20, 2007 | 42.56 | 42.90 | 42.48 | 42.82 | 9,295 | +0.16(+0.38%) |
Mar 19, 2007 | 42.41 | 42.66 | 42.33 | 42.66 | 64,065 | +0.71(+1.68%) |
Mar 16, 2007 | 42.16 | 42.31 | 41.87 | 41.95 | 163,310 | -0.13(-0.30%) |
Mar 15, 2007 | 41.64 | 42.19 | 41.55 | 42.08 | 116,548 | +0.87(+2.10%) |
Mar 14, 2007 | 40.95 | 41.21 | 39.78 | 41.21 | 21,593 | +0.22(+0.55%) |
Mar 13, 2007 | 42.40 | 42.17 | 40.98 | 40.98 | 26,741 | -1.42(-3.35%) |
Mar 12, 2007 | 42.01 | 42.49 | 41.96 | 42.40 | 50,337 | +0.76(+1.83%) |
Mar 09, 2007 | 41.52 | 42.04 | 41.47 | 41.64 | 117,263 | +0.13(+0.30%) |
Mar 08, 2007 | 41.66 | 41.97 | 40.34 | 41.52 | 314,894 | +0.38(+0.94%) |
Mar 07, 2007 | 41.15 | 41.45 | 41.12 | 41.13 | 13,871 | +0.02(+0.05%) |
Mar 06, 2007 | 40.95 | 41.20 | 40.69 | 41.11 | 56,915 | +1.36(+3.43%) |
Mar 05, 2007 | 39.82 | 40.24 | 39.74 | 39.75 | 26,598 | -1.06(-2.59%) |
Mar 02, 2007 | 41.05 | 41.19 | 40.64 | 40.80 | 67,211 | -0.38(-0.92%) |
Mar 01, 2007 | 40.63 | 41.26 | 38.46 | 41.18 | 45,904 | -0.25(-0.61%) |
Feb 28, 2007 | 41.50 | 41.65 | 41.08 | 41.43 | 101,103 | -0.01(-0.02%) |
Feb 27, 2007 | 42.52 | 42.66 | 40.73 | 41.44 | 278,142 | -2.32(-5.29%) |
Feb 26, 2007 | 43.91 | 44.03 | 43.59 | 43.75 | 38,039 | +0.29(+0.68%) |
Feb 23, 2007 | 43.36 | 43.49 | 43.29 | 43.46 | 13,585 | +0.14(+0.32%) |
Feb 22, 2007 | 43.52 | 43.52 | 43.14 | 43.32 | 31,603 | +0.13(+0.29%) |
Feb 21, 2007 | 42.79 | 43.25 | 42.66 | 43.19 | 66,353 | +0.18(+0.42%) |
Feb 20, 2007 | 42.59 | 43.02 | 42.58 | 43.01 | 20,306 | +0.36(+0.84%) |
Feb 16, 2007 | 42.54 | 42.66 | 42.38 | 42.66 | 38,754 | -0.06(-0.13%) |
Feb 15, 2007 | 42.57 | 42.73 | 42.52 | 42.71 | 9,724 | +0.20(+0.48%) |
Feb 14, 2007 | 42.31 | 42.57 | 42.20 | 42.51 | 25,740 | +0.63(+1.50%) |
Feb 13, 2007 | 41.71 | 41.88 | 41.46 | 41.88 | 17,303 | +0.83(+2.03%) |
Feb 12, 2007 | 41.24 | 41.24 | 40.91 | 41.05 | 16,588 | -0.11(-0.27%) |
Feb 09, 2007 | 41.50 | 41.53 | 41.11 | 41.16 | 129,704 | -0.20(-0.47%) |
Feb 08, 2007 | 41.19 | 41.40 | 41.01 | 41.36 | 80,082 | -0.25(-0.61%) |
Feb 07, 2007 | 41.52 | 41.71 | 41.47 | 41.61 | 636,939 | +0.24(+0.57%) |
Feb 06, 2007 | 41.15 | 41.40 | 41.12 | 41.37 | 101,246 | +0.53(+1.31%) |
Feb 05, 2007 | 40.80 | 40.98 | 40.68 | 40.84 | 254,546 | -0.13(-0.32%) |
Feb 02, 2007 | 40.98 | 40.98 | 40.75 | 40.97 | 11,297 | -0.11(-0.27%) |