Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.80 | 47.80 | 46.75 | 46.81 | 91,015 | -1.01(-2.11%) |
Apr 27, 2007 | 47.87 | 48.17 | 47.56 | 47.82 | 51,997 | -0.36(-0.75%) |
Apr 26, 2007 | 47.70 | 48.18 | 47.51 | 48.18 | 87,030 | +0.30(+0.62%) |
Apr 25, 2007 | 48.08 | 48.18 | 47.60 | 47.88 | 116,122 | +0.01(+0.02%) |
Apr 24, 2007 | 48.56 | 48.56 | 47.66 | 47.87 | 103,028 | -0.69(-1.43%) |
Apr 23, 2007 | 47.91 | 49.20 | 47.83 | 48.57 | 68,959 | +0.40(+0.82%) |
Apr 20, 2007 | 47.62 | 48.77 | 47.24 | 48.17 | 98,755 | +1.16(+2.47%) |
Apr 19, 2007 | 47.15 | 47.38 | 46.44 | 47.01 | 66,003 | -0.45(-0.95%) |
Apr 18, 2007 | 47.77 | 47.89 | 47.37 | 47.46 | 34,521 | -0.44(-0.92%) |
Apr 17, 2007 | 48.19 | 48.39 | 47.66 | 47.90 | 45,589 | -0.15(-0.32%) |
Apr 16, 2007 | 47.28 | 48.40 | 47.25 | 48.05 | 77,610 | +0.84(+1.77%) |
Apr 13, 2007 | 47.03 | 47.22 | 46.80 | 47.22 | 139,392 | +0.06(+0.13%) |
Apr 12, 2007 | 46.28 | 47.27 | 46.26 | 47.15 | 31,003 | +0.66(+1.41%) |
Apr 11, 2007 | 46.52 | 46.79 | 46.35 | 46.50 | 47,081 | -0.05(-0.10%) |
Apr 10, 2007 | 46.47 | 46.79 | 46.12 | 46.54 | 31,136 | -0.03(-0.06%) |
Apr 09, 2007 | 46.83 | 46.83 | 46.12 | 46.57 | 59,328 | -0.28(-0.59%) |
Apr 05, 2007 | 46.93 | 47.15 | 45.42 | 46.85 | 68,349 | +0.00(+0.00%) |
Apr 04, 2007 | 47.26 | 47.26 | 46.66 | 46.85 | 46,704 | -0.28(-0.59%) |
Apr 03, 2007 | 46.46 | 47.27 | 46.46 | 47.13 | 68,737 | +0.75(+1.61%) |
Apr 02, 2007 | 46.41 | 47.17 | 46.26 | 46.38 | 95,052 | -0.04(-0.10%) |
Mar 30, 2007 | 46.81 | 46.82 | 46.07 | 46.43 | 104,649 | -0.41(-0.88%) |
Mar 29, 2007 | 47.42 | 47.42 | 46.53 | 46.84 | 89,463 | -0.29(-0.61%) |
Mar 28, 2007 | 46.30 | 47.21 | 46.17 | 47.13 | 217,380 | +0.71(+1.53%) |
Mar 27, 2007 | 46.51 | 46.69 | 46.37 | 46.42 | 72,447 | -0.14(-0.31%) |
Mar 26, 2007 | 47.28 | 47.28 | 46.48 | 46.56 | 47,341 | -0.80(-1.69%) |
Mar 23, 2007 | 47.63 | 47.63 | 47.09 | 47.36 | 39,039 | -0.11(-0.23%) |
Mar 22, 2007 | 47.89 | 47.89 | 47.09 | 47.47 | 67,671 | -0.35(-0.73%) |
Mar 21, 2007 | 47.24 | 47.95 | 46.76 | 47.82 | 92,268 | +0.68(+1.45%) |
Mar 20, 2007 | 46.60 | 47.21 | 46.59 | 47.14 | 140,514 | +0.60(+1.29%) |
Mar 19, 2007 | 46.30 | 46.71 | 45.80 | 46.53 | 91,851 | +0.58(+1.25%) |
Mar 16, 2007 | 45.69 | 46.30 | 45.33 | 45.96 | 191,316 | +0.26(+0.57%) |
Mar 15, 2007 | 44.57 | 45.80 | 44.27 | 45.70 | 114,451 | +1.12(+2.52%) |
Mar 14, 2007 | 43.98 | 44.58 | 42.38 | 44.57 | 180,930 | +0.48(+1.08%) |
Mar 13, 2007 | 45.88 | 46.17 | 44.03 | 44.10 | 199,023 | -1.78(-3.88%) |
Mar 12, 2007 | 45.07 | 45.88 | 44.97 | 45.88 | 97,988 | +0.51(+1.13%) |
Mar 09, 2007 | 44.85 | 45.82 | 44.71 | 45.37 | 90,904 | +0.87(+1.96%) |
Mar 08, 2007 | 44.36 | 44.86 | 44.06 | 44.49 | 57,654 | +0.58(+1.33%) |
Mar 07, 2007 | 44.94 | 44.94 | 43.60 | 43.91 | 152,954 | -1.02(-2.26%) |
Mar 06, 2007 | 43.75 | 44.95 | 43.44 | 44.93 | 161,348 | +1.48(+3.41%) |
Mar 05, 2007 | 44.10 | 44.62 | 42.96 | 43.44 | 132,573 | -0.65(-1.47%) |
Mar 02, 2007 | 44.79 | 44.95 | 44.03 | 44.09 | 97,737 | -0.96(-2.14%) |
Mar 01, 2007 | 45.26 | 45.67 | 44.55 | 45.05 | 122,141 | -1.01(-2.19%) |
Feb 28, 2007 | 45.91 | 47.15 | 44.76 | 46.06 | 118,332 | +0.01(+0.02%) |
Feb 27, 2007 | 46.68 | 47.31 | 45.90 | 46.05 | 183,454 | -1.88(-3.92%) |
Feb 26, 2007 | 48.29 | 48.91 | 47.59 | 47.93 | 141,602 | -0.41(-0.86%) |
Feb 23, 2007 | 46.64 | 49.06 | 46.63 | 48.34 | 188,203 | +1.78(+3.82%) |
Feb 22, 2007 | 44.57 | 48.30 | 44.57 | 46.56 | 255,490 | +1.67(+3.73%) |
Feb 21, 2007 | 44.64 | 45.06 | 44.35 | 44.89 | 81,689 | +0.28(+0.62%) |
Feb 20, 2007 | 42.53 | 44.72 | 42.25 | 44.61 | 155,626 | +2.24(+5.28%) |
Feb 16, 2007 | 40.65 | 42.51 | 40.26 | 42.37 | 106,900 | +1.72(+4.22%) |
Feb 15, 2007 | 41.10 | 41.40 | 40.58 | 40.65 | 37,321 | -0.36(-0.88%) |
Feb 14, 2007 | 40.65 | 41.52 | 40.65 | 41.01 | 63,865 | +0.32(+0.80%) |
Feb 13, 2007 | 40.74 | 41.26 | 40.62 | 40.69 | 58,249 | +0.01(+0.02%) |
Feb 12, 2007 | 41.02 | 41.07 | 40.42 | 40.68 | 95,952 | -0.36(-0.88%) |
Feb 09, 2007 | 41.90 | 41.90 | 40.92 | 41.04 | 53,869 | -0.97(-2.31%) |
Feb 08, 2007 | 41.27 | 42.18 | 41.27 | 42.01 | 45,803 | +0.40(+0.95%) |
Feb 07, 2007 | 41.44 | 41.65 | 41.04 | 41.62 | 32,630 | +0.08(+0.19%) |
Feb 06, 2007 | 41.46 | 41.85 | 41.29 | 41.54 | 49,735 | +0.18(+0.43%) |
Feb 05, 2007 | 41.40 | 41.63 | 41.02 | 41.36 | 36,136 | -0.25(-0.60%) |
Feb 02, 2007 | 41.78 | 42.37 | 41.36 | 41.61 | 66,847 | +0.11(+0.26%) |