Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.11 | 47.17 | 46.74 | 46.74 | 65,247 | -0.33(-0.70%) |
Apr 27, 2007 | 46.89 | 47.10 | 46.86 | 47.07 | 27,818 | -0.04(-0.09%) |
Apr 26, 2007 | 47.13 | 47.27 | 46.97 | 47.11 | 113,803 | -0.12(-0.26%) |
Apr 25, 2007 | 46.84 | 47.25 | 46.70 | 47.23 | 284,002 | +0.62(+1.32%) |
Apr 24, 2007 | 46.90 | 46.90 | 46.42 | 46.62 | 58,166 | -0.23(-0.49%) |
Apr 23, 2007 | 46.94 | 47.07 | 46.79 | 46.85 | 50,326 | -0.16(-0.34%) |
Apr 20, 2007 | 46.93 | 47.01 | 46.76 | 47.00 | 185,372 | +0.37(+0.80%) |
Apr 19, 2007 | 46.51 | 46.82 | 46.41 | 46.63 | 66,258 | -0.13(-0.27%) |
Apr 18, 2007 | 46.46 | 46.91 | 46.46 | 46.76 | 85,478 | +0.38(+0.81%) |
Apr 17, 2007 | 46.26 | 46.55 | 46.23 | 46.38 | 103,940 | +0.14(+0.31%) |
Apr 16, 2007 | 45.79 | 46.32 | 45.75 | 46.24 | 69,293 | +0.85(+1.88%) |
Apr 13, 2007 | 45.14 | 45.39 | 45.14 | 45.39 | 71,063 | +0.21(+0.47%) |
Apr 12, 2007 | 45.00 | 45.18 | 44.85 | 45.17 | 243,791 | +0.04(+0.10%) |
Apr 11, 2007 | 45.46 | 45.46 | 45.04 | 45.13 | 141,621 | -0.40(-0.89%) |
Apr 10, 2007 | 45.35 | 45.55 | 45.35 | 45.53 | 59,430 | +0.17(+0.37%) |
Apr 09, 2007 | 45.50 | 45.50 | 45.28 | 45.37 | 91,042 | -0.07(-0.16%) |
Apr 05, 2007 | 45.24 | 45.45 | 45.22 | 45.44 | 51,337 | +0.08(+0.17%) |
Apr 04, 2007 | 45.44 | 45.44 | 45.24 | 45.36 | 441,303 | -0.06(-0.12%) |
Apr 03, 2007 | 45.14 | 45.50 | 45.14 | 45.41 | 74,604 | +0.51(+1.13%) |
Apr 02, 2007 | 45.18 | 45.18 | 44.64 | 44.91 | 79,662 | -0.17(-0.39%) |
Mar 30, 2007 | 45.27 | 45.40 | 44.69 | 45.08 | 140,104 | -0.05(-0.11%) |
Mar 29, 2007 | 45.22 | 45.28 | 44.82 | 45.13 | 92,307 | +0.25(+0.56%) |
Mar 28, 2007 | 45.14 | 45.22 | 44.82 | 44.88 | 104,698 | -0.59(-1.29%) |
Mar 27, 2007 | 45.64 | 45.64 | 45.32 | 45.47 | 104,951 | -0.23(-0.49%) |
Mar 26, 2007 | 45.97 | 45.97 | 45.37 | 45.69 | 72,834 | -0.27(-0.59%) |
Mar 23, 2007 | 45.81 | 46.02 | 45.81 | 45.96 | 39,704 | -0.21(-0.45%) |
Mar 22, 2007 | 46.42 | 46.47 | 46.06 | 46.17 | 51,843 | -0.21(-0.46%) |
Mar 21, 2007 | 45.47 | 46.58 | 45.38 | 46.38 | 150,473 | +0.98(+2.17%) |
Mar 20, 2007 | 45.05 | 45.45 | 45.04 | 45.40 | 45,521 | +0.35(+0.77%) |
Mar 19, 2007 | 44.81 | 45.14 | 44.77 | 45.05 | 97,112 | +0.49(+1.09%) |
Mar 16, 2007 | 44.86 | 45.01 | 44.44 | 44.56 | 209,397 | -0.26(-0.58%) |
Mar 15, 2007 | 44.46 | 45.10 | 44.46 | 44.82 | 936,473 | +0.43(+0.96%) |
Mar 14, 2007 | 44.19 | 44.52 | 43.47 | 44.40 | 1,135,502 | +0.23(+0.53%) |
Mar 13, 2007 | 45.52 | 45.29 | 44.16 | 44.16 | 80,673 | -1.36(-2.99%) |
Mar 12, 2007 | 45.33 | 45.60 | 45.26 | 45.52 | 171,969 | -0.04(-0.08%) |
Mar 09, 2007 | 45.79 | 45.79 | 45.35 | 45.56 | 67,017 | +0.08(+0.17%) |
Mar 08, 2007 | 45.59 | 45.76 | 45.35 | 45.49 | 128,471 | +0.42(+0.94%) |
Mar 07, 2007 | 45.32 | 45.37 | 45.03 | 45.06 | 46,027 | -0.27(-0.60%) |
Mar 06, 2007 | 44.86 | 45.43 | 44.76 | 45.33 | 95,594 | +0.98(+2.21%) |
Mar 05, 2007 | 44.86 | 45.18 | 44.35 | 44.35 | 280,714 | -0.91(-2.00%) |
Mar 02, 2007 | 45.47 | 45.77 | 45.26 | 45.26 | 139,851 | -0.48(-1.05%) |
Mar 01, 2007 | 45.08 | 45.92 | 44.72 | 45.74 | 214,999 | -0.11(-0.25%) |
Feb 28, 2007 | 45.60 | 46.03 | 45.45 | 45.85 | 243,538 | +0.47(+1.05%) |
Feb 27, 2007 | 46.71 | 46.75 | 44.58 | 45.38 | 743,008 | -1.77(-3.75%) |
Feb 26, 2007 | 47.59 | 47.60 | 46.89 | 47.15 | 219,766 | -0.36(-0.75%) |
Feb 23, 2007 | 47.97 | 47.97 | 47.33 | 47.50 | 83,455 | -0.50(-1.05%) |
Feb 22, 2007 | 48.15 | 48.25 | 47.88 | 48.00 | 41,980 | -0.11(-0.23%) |
Feb 21, 2007 | 48.03 | 48.16 | 47.98 | 48.11 | 48,050 | -0.13(-0.27%) |
Feb 20, 2007 | 48.01 | 48.32 | 47.87 | 48.25 | 81,685 | +0.21(+0.43%) |
Feb 16, 2007 | 47.93 | 48.04 | 47.83 | 48.04 | 30,347 | +0.04(+0.09%) |
Feb 15, 2007 | 47.98 | 48.07 | 47.89 | 48.00 | 287,036 | +0.08(+0.16%) |
Feb 14, 2007 | 47.67 | 48.07 | 47.65 | 47.92 | 31,611 | +0.29(+0.61%) |
Feb 13, 2007 | 47.23 | 47.63 | 47.23 | 47.63 | 106,722 | +0.46(+0.97%) |
Feb 12, 2007 | 47.39 | 47.39 | 47.06 | 47.17 | 64,523 | -0.24(-0.51%) |
Feb 09, 2007 | 47.94 | 48.04 | 47.08 | 47.41 | 107,480 | -0.44(-0.93%) |
Feb 08, 2007 | 47.92 | 47.94 | 47.68 | 47.85 | 105,963 | -0.20(-0.42%) |
Feb 07, 2007 | 47.85 | 48.10 | 47.85 | 48.06 | 66,258 | +0.22(+0.45%) |
Feb 06, 2007 | 47.56 | 47.84 | 47.56 | 47.84 | 48,808 | +0.28(+0.58%) |
Feb 05, 2007 | 47.47 | 47.66 | 47.44 | 47.56 | 61,706 | -0.05(-0.11%) |
Feb 02, 2007 | 47.59 | 47.61 | 47.51 | 47.61 | 36,669 | +0.19(+0.39%) |