Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.05 | 43.45 | 43.05 | 43.05 | 30,209 | -0.20(-0.46%) |
Apr 27, 2007 | 42.55 | 43.50 | 42.85 | 43.25 | 28,813 | +0.70(+1.65%) |
Apr 26, 2007 | 42.55 | 43.10 | 42.50 | 42.55 | 33,807 | -1.10(-2.52%) |
Apr 25, 2007 | 44.00 | 43.65 | 42.50 | 43.65 | 49,107 | -0.35(-0.80%) |
Apr 24, 2007 | 44.00 | 44.10 | 43.45 | 44.00 | 44,786 | +0.10(+0.23%) |
Apr 23, 2007 | 43.90 | 44.10 | 43.45 | 43.90 | 47,602 | -0.60(-1.35%) |
Apr 20, 2007 | 44.50 | 44.50 | 43.85 | 44.50 | 23,726 | -0.65(-1.44%) |
Apr 19, 2007 | 45.55 | 45.25 | 44.95 | 45.15 | 32,940 | -0.40(-0.88%) |
Apr 18, 2007 | 45.55 | 45.80 | 45.50 | 45.55 | 53,274 | +0.05(+0.11%) |
Apr 17, 2007 | 45.50 | 45.85 | 45.10 | 45.50 | 18,568 | -0.10(-0.22%) |
Apr 16, 2007 | 45.60 | 45.60 | 44.90 | 45.60 | 17,580 | +1.15(+2.59%) |
Apr 13, 2007 | 44.45 | 45.00 | 44.45 | 44.45 | 26,891 | -1.55(-3.37%) |
Apr 12, 2007 | 46.00 | 46.00 | 45.70 | 46.00 | 47,800 | +0.30(+0.66%) |
Apr 11, 2007 | 45.70 | 46.25 | 45.70 | 45.70 | 28,925 | -0.10(-0.22%) |
Apr 10, 2007 | 45.80 | 46.00 | 45.50 | 45.80 | 32,957 | -0.10(-0.22%) |
Apr 09, 2007 | 45.90 | 45.95 | 45.30 | 45.90 | 20,579 | +0.15(+0.33%) |
Apr 05, 2007 | 45.75 | 46.20 | 45.50 | 45.75 | 34,821 | -0.65(-1.40%) |
Apr 04, 2007 | 46.40 | 46.40 | 46.00 | 46.40 | 42,662 | +0.30(+0.65%) |
Apr 03, 2007 | 46.10 | 46.10 | 45.60 | 46.10 | 40,126 | +0.35(+0.77%) |
Apr 02, 2007 | 45.75 | 45.75 | 44.80 | 45.75 | 31,754 | -0.35(-0.76%) |
Mar 30, 2007 | 46.10 | 46.85 | 46.10 | 46.10 | 16,746 | -0.75(-1.60%) |
Mar 29, 2007 | 46.85 | 47.30 | 46.65 | 46.85 | 45,095 | -0.60(-1.26%) |
Mar 28, 2007 | 47.45 | 47.45 | 46.95 | 47.45 | 30,082 | +0.30(+0.64%) |
Mar 27, 2007 | 47.15 | 47.30 | 46.85 | 47.15 | 26,258 | +0.30(+0.64%) |
Mar 26, 2007 | 46.85 | 47.50 | 46.75 | 46.85 | 34,057 | -0.60(-1.26%) |
Mar 23, 2007 | 47.45 | 47.85 | 47.30 | 47.45 | 26,126 | -0.30(-0.63%) |
Mar 22, 2007 | 47.75 | 48.00 | 47.00 | 47.75 | 38,330 | -0.15(-0.31%) |
Mar 21, 2007 | 47.90 | 47.90 | 46.30 | 47.90 | 40,873 | +1.15(+2.46%) |
Mar 20, 2007 | 46.75 | 46.90 | 46.25 | 46.75 | 22,804 | -0.15(-0.32%) |
Mar 19, 2007 | 46.90 | 46.95 | 46.05 | 46.90 | 38,772 | +0.60(+1.30%) |
Mar 16, 2007 | 46.30 | 46.30 | 45.70 | 46.30 | 24,773 | +0.15(+0.33%) |
Mar 15, 2007 | 46.15 | 46.35 | 45.65 | 46.15 | 22,182 | +0.40(+0.87%) |
Mar 14, 2007 | 45.75 | 45.75 | 44.90 | 45.75 | 32,106 | -0.65(-1.40%) |
Mar 13, 2007 | 47.65 | 47.50 | 46.40 | 46.40 | 29,347 | -1.25(-2.62%) |
Mar 12, 2007 | 47.65 | 47.95 | 47.20 | 47.65 | 29,768 | +1.00(+2.14%) |
Mar 09, 2007 | 46.65 | 46.65 | 46.15 | 46.65 | 24,742 | -0.10(-0.21%) |
Mar 08, 2007 | 46.75 | 46.90 | 46.00 | 46.75 | 57,809 | +1.05(+2.30%) |
Mar 07, 2007 | 45.70 | 45.75 | 44.95 | 45.70 | 42,197 | +0.70(+1.56%) |
Mar 06, 2007 | 45.00 | 45.00 | 44.30 | 45.00 | 40,060 | +1.60(+3.69%) |
Mar 05, 2007 | 43.40 | 44.25 | 43.30 | 43.40 | 54,541 | -2.35(-5.14%) |
Mar 02, 2007 | 46.30 | 46.15 | 45.40 | 45.75 | 67,224 | -0.55(-1.19%) |
Mar 01, 2007 | 46.30 | 47.25 | 46.00 | 46.30 | 37,934 | -0.60(-1.28%) |
Feb 28, 2007 | 46.90 | 47.00 | 46.30 | 46.90 | 41,644 | +0.05(+0.11%) |
Feb 27, 2007 | 46.85 | 47.40 | 46.00 | 46.85 | 36,303 | -0.10(-0.21%) |
Feb 26, 2007 | 46.95 | 47.05 | 46.50 | 46.95 | 44,853 | +1.70(+3.76%) |
Feb 23, 2007 | 45.25 | 45.75 | 44.05 | 45.25 | 41,473 | +1.20(+2.72%) |
Feb 22, 2007 | 44.05 | 44.25 | 43.60 | 44.05 | 28,433 | +1.30(+3.04%) |
Feb 21, 2007 | 42.75 | 43.10 | 42.45 | 42.75 | 29,487 | -0.70(-1.61%) |
Feb 20, 2007 | 43.45 | 43.45 | 42.65 | 43.45 | 50,462 | +0.35(+0.81%) |
Feb 16, 2007 | 43.10 | 43.10 | 42.50 | 43.10 | 23,402 | -0.70(-1.60%) |
Feb 15, 2007 | 43.80 | 43.80 | 43.15 | 43.80 | 39,153 | +0.20(+0.46%) |
Feb 14, 2007 | 43.60 | 43.60 | 42.50 | 43.60 | 32,507 | +0.35(+0.81%) |
Feb 13, 2007 | 43.25 | 43.25 | 42.00 | 43.25 | 31,428 | +1.50(+3.59%) |
Feb 12, 2007 | 41.75 | 41.85 | 41.65 | 41.75 | 48,521 | +0.00(+0.00%) |
Feb 09, 2007 | 41.75 | 41.95 | 41.50 | 41.75 | 31,787 | +0.80(+1.95%) |
Feb 08, 2007 | 40.95 | 40.95 | 40.30 | 40.95 | 45,311 | -0.70(-1.68%) |
Feb 07, 2007 | 41.65 | 41.75 | 41.10 | 41.65 | 42,027 | -0.25(-0.60%) |
Feb 06, 2007 | 41.90 | 41.90 | 41.35 | 41.90 | 31,595 | +0.90(+2.20%) |
Feb 05, 2007 | 41.00 | 41.00 | 40.45 | 41.00 | 28,177 | -0.50(-1.20%) |
Feb 02, 2007 | 41.50 | 41.50 | 40.90 | 41.50 | 54,171 | +0.30(+0.73%) |