Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.67 | 47.83 | 47.36 | 47.36 | 188,900 | -0.32(-0.67%) |
Apr 27, 2007 | 47.60 | 48.09 | 47.59 | 47.68 | 227,000 | -0.07(-0.15%) |
Apr 26, 2007 | 47.82 | 48.03 | 47.43 | 47.75 | 329,800 | +0.03(+0.06%) |
Apr 25, 2007 | 47.91 | 48.00 | 47.68 | 47.72 | 244,000 | -0.17(-0.35%) |
Apr 24, 2007 | 47.66 | 48.07 | 47.66 | 47.89 | 430,400 | +0.24(+0.50%) |
Apr 23, 2007 | 47.91 | 47.92 | 47.45 | 47.65 | 190,300 | -0.25(-0.52%) |
Apr 20, 2007 | 47.94 | 48.05 | 47.53 | 47.90 | 141,100 | +0.09(+0.19%) |
Apr 19, 2007 | 49.95 | 49.95 | 47.54 | 47.81 | 150,400 | -0.26(-0.54%) |
Apr 18, 2007 | 48.16 | 48.45 | 47.83 | 48.07 | 202,700 | -0.17(-0.35%) |
Apr 17, 2007 | 48.17 | 48.65 | 48.12 | 48.24 | 328,600 | +0.14(+0.29%) |
Apr 16, 2007 | 48.26 | 48.68 | 47.96 | 48.10 | 228,142 | -0.02(-0.04%) |
Apr 13, 2007 | 47.74 | 48.29 | 47.64 | 48.12 | 561,900 | +0.52(+1.09%) |
Apr 12, 2007 | 47.35 | 47.73 | 47.15 | 47.60 | 308,400 | +0.20(+0.42%) |
Apr 11, 2007 | 47.45 | 47.58 | 47.03 | 47.40 | 347,324 | -0.02(-0.04%) |
Apr 10, 2007 | 47.27 | 47.65 | 47.10 | 47.42 | 369,700 | +0.05(+0.11%) |
Apr 09, 2007 | 46.41 | 47.52 | 46.25 | 47.37 | 509,902 | +0.93(+2.00%) |
Apr 05, 2007 | 46.45 | 46.73 | 46.31 | 46.44 | 172,459 | +0.01(+0.02%) |
Apr 04, 2007 | 46.42 | 46.55 | 46.27 | 46.43 | 229,100 | -0.02(-0.04%) |
Apr 03, 2007 | 46.33 | 46.62 | 46.21 | 46.45 | 182,600 | +0.33(+0.72%) |
Apr 02, 2007 | 46.45 | 46.47 | 46.00 | 46.12 | 324,200 | -0.14(-0.30%) |
Mar 30, 2007 | 46.24 | 46.50 | 46.14 | 46.26 | 309,700 | +0.09(+0.19%) |
Mar 29, 2007 | 46.38 | 46.38 | 45.58 | 46.17 | 504,300 | -0.12(-0.26%) |
Mar 28, 2007 | 45.95 | 46.37 | 45.77 | 46.29 | 310,700 | +0.24(+0.52%) |
Mar 27, 2007 | 45.68 | 46.19 | 45.68 | 46.05 | 247,800 | +0.22(+0.48%) |
Mar 26, 2007 | 45.90 | 45.95 | 45.56 | 45.83 | 499,400 | -0.15(-0.33%) |
Mar 23, 2007 | 45.62 | 46.09 | 45.53 | 45.98 | 416,000 | +0.32(+0.70%) |
Mar 22, 2007 | 47.27 | 47.27 | 45.30 | 45.66 | 408,100 | +0.27(+0.59%) |
Mar 21, 2007 | 44.69 | 45.61 | 44.53 | 45.39 | 388,500 | +0.82(+1.84%) |
Mar 20, 2007 | 44.20 | 44.63 | 44.07 | 44.57 | 327,400 | +0.64(+1.46%) |
Mar 19, 2007 | 43.95 | 44.08 | 43.68 | 43.93 | 320,100 | +0.16(+0.37%) |
Mar 16, 2007 | 43.95 | 43.98 | 43.66 | 43.77 | 228,200 | -0.13(-0.30%) |
Mar 15, 2007 | 43.83 | 43.98 | 43.64 | 43.90 | 319,000 | +0.07(+0.16%) |
Mar 14, 2007 | 43.62 | 44.00 | 43.40 | 43.83 | 451,800 | +0.07(+0.16%) |
Mar 13, 2007 | 44.73 | 44.43 | 43.55 | 43.76 | 638,100 | -0.97(-2.17%) |
Mar 12, 2007 | 44.50 | 44.73 | 44.14 | 44.73 | 332,000 | +0.12(+0.27%) |
Mar 09, 2007 | 44.97 | 45.00 | 44.50 | 44.61 | 309,700 | -0.20(-0.45%) |
Mar 08, 2007 | 44.90 | 45.16 | 44.62 | 44.81 | 307,300 | +0.05(+0.11%) |
Mar 07, 2007 | 44.53 | 44.85 | 44.36 | 44.76 | 294,400 | +0.13(+0.29%) |
Mar 06, 2007 | 44.85 | 44.85 | 44.20 | 44.63 | 491,100 | +0.08(+0.18%) |
Mar 05, 2007 | 44.89 | 45.42 | 44.51 | 44.55 | 791,500 | -0.58(-1.29%) |
Mar 02, 2007 | 45.69 | 45.83 | 45.08 | 45.13 | 384,200 | -0.56(-1.23%) |
Mar 01, 2007 | 45.50 | 45.95 | 45.06 | 45.69 | 463,804 | -0.18(-0.39%) |
Feb 28, 2007 | 45.63 | 46.17 | 45.40 | 45.87 | 753,100 | +0.25(+0.55%) |
Feb 27, 2007 | 45.94 | 46.12 | 45.26 | 45.62 | 630,700 | -0.73(-1.57%) |
Feb 26, 2007 | 46.65 | 46.75 | 46.15 | 46.35 | 320,600 | -0.25(-0.54%) |
Feb 23, 2007 | 46.62 | 46.73 | 46.39 | 46.60 | 314,900 | -0.09(-0.19%) |
Feb 22, 2007 | 46.83 | 46.99 | 46.39 | 46.69 | 296,100 | -0.18(-0.38%) |
Feb 21, 2007 | 46.99 | 47.09 | 46.40 | 46.87 | 418,700 | -0.25(-0.53%) |
Feb 20, 2007 | 47.09 | 47.39 | 46.97 | 47.12 | 477,500 | -0.02(-0.04%) |
Feb 16, 2007 | 47.12 | 47.24 | 46.91 | 47.14 | 298,800 | -0.16(-0.34%) |
Feb 15, 2007 | 47.50 | 47.64 | 46.75 | 47.30 | 819,100 | +0.98(+2.12%) |
Feb 14, 2007 | 45.20 | 46.71 | 45.20 | 46.32 | 743,305 | +1.17(+2.59%) |
Feb 13, 2007 | 45.95 | 46.10 | 44.26 | 45.15 | 816,530 | -0.80(-1.74%) |
Feb 12, 2007 | 46.45 | 46.55 | 45.33 | 45.95 | 587,714 | -0.51(-1.10%) |
Feb 09, 2007 | 46.07 | 46.49 | 46.07 | 46.46 | 693,200 | +0.41(+0.89%) |
Feb 08, 2007 | 46.14 | 46.25 | 45.74 | 46.05 | 373,500 | -0.08(-0.17%) |
Feb 07, 2007 | 45.97 | 46.33 | 45.89 | 46.13 | 641,600 | +0.38(+0.83%) |
Feb 06, 2007 | 45.29 | 45.90 | 45.02 | 45.75 | 286,300 | +0.20(+0.44%) |
Feb 05, 2007 | 45.84 | 45.85 | 45.36 | 45.55 | 317,300 | -0.41(-0.89%) |
Feb 02, 2007 | 45.70 | 46.22 | 45.62 | 45.96 | 465,100 | +0.31(+0.68%) |