Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.10 | 48.24 | 47.51 | 47.52 | 712,660 | -0.64(-1.32%) |
Apr 27, 2007 | 48.08 | 48.34 | 47.72 | 48.16 | 691,825 | +0.00(+0.00%) |
Apr 26, 2007 | 48.19 | 48.56 | 47.90 | 48.16 | 745,739 | -0.19(-0.39%) |
Apr 25, 2007 | 48.77 | 48.94 | 48.31 | 48.34 | 616,250 | -0.28(-0.58%) |
Apr 24, 2007 | 48.91 | 49.70 | 48.44 | 48.62 | 1,369,759 | -0.19(-0.38%) |
Apr 23, 2007 | 48.51 | 48.99 | 48.38 | 48.81 | 1,028,732 | +0.35(+0.72%) |
Apr 20, 2007 | 48.74 | 49.01 | 48.11 | 48.46 | 853,686 | +0.14(+0.28%) |
Apr 19, 2007 | 46.66 | 48.68 | 46.50 | 48.33 | 1,709,844 | +1.67(+3.59%) |
Apr 18, 2007 | 46.50 | 46.79 | 46.11 | 46.65 | 536,850 | +0.15(+0.33%) |
Apr 17, 2007 | 45.98 | 46.60 | 45.98 | 46.50 | 778,229 | +0.65(+1.43%) |
Apr 16, 2007 | 45.29 | 45.86 | 45.05 | 45.85 | 550,173 | +0.77(+1.71%) |
Apr 13, 2007 | 44.95 | 45.23 | 44.71 | 45.07 | 933,969 | +0.16(+0.36%) |
Apr 12, 2007 | 44.97 | 45.12 | 44.49 | 44.91 | 851,685 | -0.01(-0.02%) |
Apr 11, 2007 | 44.96 | 45.10 | 44.45 | 44.92 | 499,710 | +0.04(+0.09%) |
Apr 10, 2007 | 45.34 | 45.68 | 44.73 | 44.88 | 590,470 | -0.46(-1.01%) |
Apr 09, 2007 | 45.46 | 45.61 | 45.10 | 45.34 | 454,624 | -0.02(-0.04%) |
Apr 05, 2007 | 44.96 | 45.65 | 44.86 | 45.35 | 619,781 | +0.61(+1.37%) |
Apr 04, 2007 | 45.07 | 45.19 | 44.70 | 44.74 | 570,458 | -0.45(-1.00%) |
Apr 03, 2007 | 44.90 | 45.53 | 44.90 | 45.19 | 422,840 | +0.51(+1.14%) |
Apr 02, 2007 | 45.04 | 45.15 | 44.31 | 44.68 | 550,754 | -0.34(-0.75%) |
Mar 30, 2007 | 44.90 | 45.41 | 44.70 | 45.02 | 549,281 | +0.15(+0.34%) |
Mar 29, 2007 | 44.56 | 44.95 | 44.30 | 44.87 | 647,184 | +0.48(+1.09%) |
Mar 28, 2007 | 44.62 | 44.62 | 44.19 | 44.39 | 486,290 | -0.29(-0.65%) |
Mar 27, 2007 | 45.04 | 45.04 | 44.60 | 44.67 | 484,053 | -0.37(-0.81%) |
Mar 26, 2007 | 45.86 | 45.86 | 44.60 | 45.04 | 589,057 | -0.68(-1.49%) |
Mar 23, 2007 | 45.46 | 45.87 | 45.14 | 45.72 | 893,828 | +0.39(+0.86%) |
Mar 22, 2007 | 45.02 | 45.45 | 44.69 | 45.33 | 805,362 | +0.60(+1.35%) |
Mar 21, 2007 | 44.34 | 44.77 | 44.00 | 44.73 | 913,486 | +0.43(+0.98%) |
Mar 20, 2007 | 43.58 | 44.29 | 43.41 | 44.29 | 785,292 | +0.71(+1.64%) |
Mar 19, 2007 | 42.98 | 43.89 | 42.98 | 43.58 | 485,113 | +0.59(+1.36%) |
Mar 16, 2007 | 42.98 | 43.15 | 42.48 | 42.99 | 657,804 | +0.11(+0.26%) |
Mar 15, 2007 | 42.40 | 43.00 | 42.36 | 42.88 | 687,234 | +0.53(+1.24%) |
Mar 14, 2007 | 42.58 | 43.00 | 41.90 | 42.36 | 808,482 | -0.28(-0.66%) |
Mar 13, 2007 | 43.85 | 43.69 | 42.49 | 42.64 | 730,789 | -1.21(-2.77%) |
Mar 12, 2007 | 44.17 | 44.34 | 43.61 | 43.85 | 401,298 | -0.31(-0.71%) |
Mar 09, 2007 | 44.65 | 44.66 | 43.96 | 44.17 | 660,276 | -0.13(-0.29%) |
Mar 08, 2007 | 44.28 | 44.99 | 44.17 | 44.29 | 867,341 | +0.51(+1.16%) |
Mar 07, 2007 | 43.24 | 44.05 | 42.97 | 43.78 | 770,460 | +0.42(+0.98%) |
Mar 06, 2007 | 43.45 | 43.68 | 42.90 | 43.36 | 1,006,836 | +0.25(+0.59%) |
Mar 05, 2007 | 43.20 | 43.75 | 42.62 | 43.10 | 868,165 | -0.71(-1.61%) |
Mar 02, 2007 | 44.98 | 44.98 | 43.79 | 43.81 | 847,800 | -1.23(-2.73%) |
Mar 01, 2007 | 45.05 | 45.44 | 43.72 | 45.04 | 1,050,262 | -0.54(-1.17%) |
Feb 28, 2007 | 45.44 | 45.87 | 44.71 | 45.58 | 1,077,349 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.56 | 44.25 | 45.35 | 999,773 | -1.95(-4.13%) |
Feb 26, 2007 | 47.95 | 48.66 | 46.90 | 47.31 | 945,425 | -0.85(-1.76%) |
Feb 23, 2007 | 47.58 | 48.16 | 47.27 | 48.16 | 1,061,810 | +1.12(+2.38%) |
Feb 22, 2007 | 47.92 | 47.95 | 46.79 | 47.04 | 618,840 | -0.88(-1.83%) |
Feb 21, 2007 | 47.49 | 47.98 | 46.97 | 47.91 | 710,306 | +0.31(+0.66%) |
Feb 20, 2007 | 47.65 | 47.66 | 46.53 | 47.60 | 729,965 | -0.17(-0.36%) |
Feb 16, 2007 | 47.74 | 48.93 | 47.63 | 47.77 | 1,841,217 | -0.15(-0.32%) |
Feb 15, 2007 | 46.75 | 48.06 | 46.36 | 47.92 | 2,032,743 | +1.17(+2.51%) |
Feb 14, 2007 | 45.51 | 46.75 | 45.42 | 46.75 | 1,581,461 | +1.25(+2.74%) |
Feb 13, 2007 | 45.16 | 45.53 | 44.97 | 45.50 | 822,475 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.22 | 44.61 | 45.19 | 738,577 | +0.32(+0.72%) |
Feb 09, 2007 | 45.52 | 45.75 | 44.62 | 44.87 | 673,931 | -0.51(-1.12%) |
Feb 08, 2007 | 45.67 | 45.67 | 45.22 | 45.38 | 587,174 | -0.37(-0.82%) |
Feb 07, 2007 | 45.66 | 45.77 | 45.24 | 45.75 | 756,569 | +0.39(+0.86%) |
Feb 06, 2007 | 44.60 | 45.60 | 44.52 | 45.36 | 1,426,145 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.49 | 44.73 | 45.17 | 1,478,647 | +0.01(+0.02%) |
Feb 02, 2007 | 44.70 | 45.35 | 43.15 | 45.16 | 2,136,923 | -0.31(-0.69%) |