Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.01 | 46.09 | 45.36 | 45.42 | 53,998 | -0.67(-1.46%) |
Apr 27, 2007 | 46.06 | 46.21 | 45.95 | 46.09 | 35,759 | -0.18(-0.40%) |
Apr 26, 2007 | 46.32 | 46.36 | 46.01 | 46.27 | 31,199 | +0.11(+0.24%) |
Apr 25, 2007 | 46.01 | 46.29 | 45.86 | 46.16 | 32,639 | +0.21(+0.46%) |
Apr 24, 2007 | 46.06 | 46.06 | 45.61 | 45.95 | 58,318 | +0.00(+0.00%) |
Apr 23, 2007 | 46.06 | 46.08 | 45.84 | 45.95 | 26,639 | +0.03(+0.06%) |
Apr 20, 2007 | 45.88 | 45.96 | 45.74 | 45.92 | 32,639 | +0.43(+0.94%) |
Apr 19, 2007 | 45.47 | 45.73 | 45.34 | 45.49 | 46,799 | -0.28(-0.62%) |
Apr 18, 2007 | 45.83 | 45.91 | 45.65 | 45.77 | 27,359 | -0.13(-0.28%) |
Apr 17, 2007 | 45.96 | 46.05 | 45.82 | 45.90 | 32,159 | -0.02(-0.05%) |
Apr 16, 2007 | 45.75 | 45.95 | 45.75 | 45.92 | 35,759 | +0.50(+1.11%) |
Apr 13, 2007 | 45.33 | 45.42 | 45.17 | 45.42 | 17,999 | +0.15(+0.33%) |
Apr 12, 2007 | 45.02 | 45.27 | 44.78 | 45.27 | 47,999 | +0.30(+0.66%) |
Apr 11, 2007 | 45.24 | 45.24 | 44.86 | 44.97 | 41,039 | -0.27(-0.59%) |
Apr 10, 2007 | 45.23 | 45.33 | 45.19 | 45.24 | 26,399 | +0.09(+0.20%) |
Apr 09, 2007 | 45.15 | 45.23 | 45.05 | 45.15 | 35,519 | +0.13(+0.29%) |
Apr 05, 2007 | 44.94 | 45.13 | 44.92 | 45.02 | 39,839 | +0.08(+0.17%) |
Apr 04, 2007 | 44.91 | 44.97 | 44.81 | 44.94 | 39,119 | -0.03(-0.07%) |
Apr 03, 2007 | 44.75 | 45.00 | 44.73 | 44.98 | 71,758 | +0.42(+0.94%) |
Apr 02, 2007 | 44.45 | 44.56 | 44.31 | 44.56 | 23,039 | +0.21(+0.47%) |
Mar 30, 2007 | 44.40 | 44.53 | 44.10 | 44.35 | 150,956 | +0.10(+0.22%) |
Mar 29, 2007 | 44.45 | 44.45 | 43.96 | 44.25 | 60,958 | +0.07(+0.16%) |
Mar 28, 2007 | 44.23 | 44.38 | 44.01 | 44.18 | 100,077 | -0.21(-0.47%) |
Mar 27, 2007 | 44.46 | 44.46 | 44.32 | 44.39 | 41,759 | -0.28(-0.63%) |
Mar 26, 2007 | 44.85 | 44.85 | 44.31 | 44.67 | 74,878 | -0.08(-0.19%) |
Mar 23, 2007 | 44.76 | 44.79 | 44.66 | 44.75 | 34,079 | +0.09(+0.20%) |
Mar 22, 2007 | 44.71 | 44.76 | 44.51 | 44.66 | 37,199 | +0.05(+0.10%) |
Mar 21, 2007 | 43.96 | 44.66 | 43.89 | 44.62 | 51,598 | +0.70(+1.59%) |
Mar 20, 2007 | 43.63 | 43.92 | 43.50 | 43.92 | 54,478 | +0.39(+0.90%) |
Mar 19, 2007 | 43.45 | 43.65 | 43.38 | 43.53 | 22,559 | +0.50(+1.15%) |
Mar 16, 2007 | 43.21 | 43.36 | 43.00 | 43.03 | 42,719 | -0.26(-0.60%) |
Mar 15, 2007 | 42.97 | 43.32 | 42.97 | 43.29 | 45,599 | +0.30(+0.70%) |
Mar 14, 2007 | 42.88 | 43.02 | 42.28 | 42.99 | 38,879 | +0.20(+0.47%) |
Mar 13, 2007 | 43.64 | 43.51 | 42.73 | 42.79 | 38,159 | -0.85(-1.96%) |
Mar 12, 2007 | 43.35 | 43.73 | 43.35 | 43.64 | 26,639 | +0.14(+0.32%) |
Mar 09, 2007 | 43.65 | 43.67 | 43.25 | 43.51 | 65,998 | +0.13(+0.30%) |
Mar 08, 2007 | 43.33 | 43.58 | 43.24 | 43.38 | 61,678 | +0.39(+0.91%) |
Mar 07, 2007 | 43.01 | 43.24 | 42.89 | 42.99 | 53,038 | -0.08(-0.18%) |
Mar 06, 2007 | 42.50 | 43.15 | 42.49 | 43.06 | 71,518 | +0.95(+2.27%) |
Mar 05, 2007 | 42.51 | 42.96 | 42.03 | 42.11 | 118,557 | -0.90(-2.10%) |
Mar 02, 2007 | 43.50 | 43.64 | 43.00 | 43.01 | 128,397 | -0.73(-1.68%) |
Mar 01, 2007 | 43.42 | 43.99 | 42.80 | 43.75 | 129,263 | -0.16(-0.37%) |
Feb 28, 2007 | 43.83 | 44.02 | 43.38 | 43.91 | 153,836 | +0.32(+0.74%) |
Feb 27, 2007 | 44.26 | 44.61 | 43.52 | 43.59 | 748,064 | -1.67(-3.69%) |
Feb 26, 2007 | 45.57 | 45.58 | 45.08 | 45.26 | 103,949 | -0.15(-0.33%) |
Feb 23, 2007 | 45.53 | 45.53 | 45.28 | 45.41 | 47,519 | -0.12(-0.27%) |
Feb 22, 2007 | 45.58 | 45.61 | 45.26 | 45.53 | 232,795 | +0.06(+0.13%) |
Feb 21, 2007 | 45.31 | 45.48 | 45.22 | 45.47 | 41,279 | +0.10(+0.21%) |
Feb 20, 2007 | 44.99 | 45.42 | 44.80 | 45.38 | 343,912 | +0.35(+0.79%) |
Feb 16, 2007 | 44.96 | 45.02 | 44.73 | 45.02 | 31,679 | +0.15(+0.33%) |
Feb 15, 2007 | 44.86 | 44.96 | 44.78 | 44.87 | 34,799 | +0.05(+0.10%) |
Feb 14, 2007 | 44.69 | 44.94 | 44.65 | 44.83 | 51,087 | +0.20(+0.45%) |
Feb 13, 2007 | 44.21 | 44.63 | 44.21 | 44.63 | 60,958 | +0.40(+0.90%) |
Feb 12, 2007 | 44.47 | 44.47 | 44.13 | 44.23 | 58,306 | -0.25(-0.57%) |
Feb 09, 2007 | 44.92 | 44.93 | 44.23 | 44.48 | 35,759 | -0.35(-0.77%) |
Feb 08, 2007 | 44.80 | 44.91 | 44.63 | 44.83 | 29,999 | -0.07(-0.16%) |
Feb 07, 2007 | 44.70 | 44.90 | 44.61 | 44.90 | 41,039 | +0.29(+0.65%) |
Feb 06, 2007 | 44.54 | 44.62 | 44.38 | 44.61 | 53,038 | +0.17(+0.38%) |
Feb 05, 2007 | 44.54 | 44.55 | 44.36 | 44.43 | 60,238 | -0.00(-0.01%) |
Feb 02, 2007 | 44.41 | 44.53 | 44.38 | 44.44 | 45,839 | +0.07(+0.15%) |