Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.96 | 47.96 | 46.34 | 46.52 | 99,901 | -0.67(-1.42%) |
Apr 27, 2007 | 47.25 | 47.85 | 47.13 | 47.19 | 29,307 | -0.31(-0.65%) |
Apr 26, 2007 | 47.69 | 48.00 | 47.50 | 47.50 | 69,072 | -0.05(-0.11%) |
Apr 25, 2007 | 47.52 | 47.99 | 47.16 | 47.55 | 56,502 | +0.24(+0.51%) |
Apr 24, 2007 | 47.10 | 47.93 | 47.10 | 47.31 | 85,448 | -0.32(-0.67%) |
Apr 23, 2007 | 48.00 | 48.20 | 47.38 | 47.63 | 46,472 | -0.26(-0.54%) |
Apr 20, 2007 | 47.97 | 48.00 | 47.68 | 47.89 | 33,775 | -0.04(-0.08%) |
Apr 19, 2007 | 47.99 | 48.00 | 47.61 | 47.93 | 49,847 | +0.12(+0.25%) |
Apr 18, 2007 | 47.57 | 48.35 | 47.57 | 47.81 | 59,614 | -0.35(-0.73%) |
Apr 17, 2007 | 47.99 | 48.99 | 47.70 | 48.16 | 86,246 | +0.40(+0.84%) |
Apr 16, 2007 | 48.49 | 48.49 | 47.72 | 47.76 | 98,491 | -0.24(-0.50%) |
Apr 13, 2007 | 48.25 | 48.25 | 47.77 | 48.00 | 114,209 | +0.07(+0.15%) |
Apr 12, 2007 | 47.48 | 48.25 | 47.22 | 47.93 | 155,837 | +0.88(+1.87%) |
Apr 11, 2007 | 48.20 | 48.23 | 46.39 | 47.05 | 69,842 | -1.35(-2.79%) |
Apr 10, 2007 | 48.70 | 48.73 | 48.15 | 48.40 | 100,879 | -0.01(-0.02%) |
Apr 09, 2007 | 48.26 | 48.80 | 47.34 | 48.41 | 63,367 | +0.41(+0.85%) |
Apr 05, 2007 | 47.55 | 48.56 | 47.17 | 48.00 | 190,830 | +1.00(+2.13%) |
Apr 04, 2007 | 47.99 | 48.00 | 46.62 | 47.00 | 130,050 | -0.02(-0.04%) |
Apr 03, 2007 | 44.92 | 47.25 | 44.91 | 47.02 | 209,580 | +2.40(+5.38%) |
Apr 02, 2007 | 44.50 | 44.69 | 43.88 | 44.62 | 78,108 | +0.57(+1.29%) |
Mar 30, 2007 | 44.54 | 44.54 | 44.00 | 44.05 | 88,537 | -0.50(-1.12%) |
Mar 29, 2007 | 44.50 | 44.70 | 43.95 | 44.55 | 106,974 | +0.20(+0.45%) |
Mar 28, 2007 | 44.46 | 44.86 | 43.77 | 44.35 | 56,198 | +0.10(+0.23%) |
Mar 27, 2007 | 44.70 | 44.70 | 43.84 | 44.25 | 149,483 | -0.45(-1.01%) |
Mar 26, 2007 | 44.68 | 45.09 | 44.00 | 44.70 | 96,984 | +0.20(+0.45%) |
Mar 23, 2007 | 44.30 | 45.29 | 44.30 | 44.50 | 115,434 | +0.20(+0.45%) |
Mar 22, 2007 | 44.25 | 44.79 | 44.25 | 44.30 | 198,677 | +0.15(+0.34%) |
Mar 21, 2007 | 44.63 | 44.78 | 43.50 | 44.15 | 132,323 | -0.44(-0.99%) |
Mar 20, 2007 | 45.00 | 45.25 | 44.56 | 44.59 | 341,017 | -0.37(-0.82%) |
Mar 19, 2007 | 44.89 | 45.08 | 44.50 | 44.96 | 45,322 | +0.26(+0.58%) |
Mar 16, 2007 | 45.00 | 45.00 | 44.00 | 44.70 | 143,734 | -0.46(-1.02%) |
Mar 15, 2007 | 46.56 | 46.56 | 44.99 | 45.16 | 271,011 | -0.53(-1.16%) |
Mar 14, 2007 | 46.00 | 46.45 | 45.19 | 45.69 | 54,972 | -0.43(-0.93%) |
Mar 13, 2007 | 46.40 | 46.40 | 45.85 | 46.12 | 56,499 | -0.07(-0.15%) |
Mar 12, 2007 | 47.11 | 47.11 | 45.92 | 46.19 | 169,544 | -0.21(-0.45%) |
Mar 09, 2007 | 48.00 | 48.00 | 46.39 | 46.40 | 141,589 | -0.90(-1.90%) |
Mar 08, 2007 | 47.00 | 48.25 | 46.90 | 47.30 | 73,450 | +0.67(+1.44%) |
Mar 07, 2007 | 46.49 | 46.72 | 46.04 | 46.63 | 52,076 | +0.41(+0.89%) |
Mar 06, 2007 | 47.00 | 48.89 | 46.00 | 46.22 | 70,538 | -0.03(-0.06%) |
Mar 05, 2007 | 47.50 | 47.50 | 45.43 | 46.25 | 93,058 | -1.23(-2.59%) |
Mar 02, 2007 | 47.50 | 47.88 | 46.53 | 47.48 | 74,954 | -0.22(-0.46%) |
Mar 01, 2007 | 47.60 | 47.70 | 46.77 | 47.70 | 52,389 | +1.18(+2.54%) |
Feb 28, 2007 | 46.03 | 47.27 | 46.03 | 46.52 | 114,610 | -0.16(-0.34%) |
Feb 27, 2007 | 48.00 | 48.47 | 46.45 | 46.68 | 121,217 | -1.17(-2.45%) |
Feb 26, 2007 | 46.90 | 48.04 | 46.90 | 47.85 | 64,484 | +1.13(+2.42%) |
Feb 23, 2007 | 47.00 | 47.55 | 46.20 | 46.72 | 92,349 | -0.28(-0.60%) |
Feb 22, 2007 | 47.06 | 48.11 | 46.46 | 47.00 | 94,821 | -0.92(-1.92%) |
Feb 21, 2007 | 47.50 | 48.32 | 47.26 | 47.92 | 611,452 | +0.42(+0.88%) |
Feb 20, 2007 | 47.85 | 48.35 | 47.50 | 47.50 | 69,051 | -1.35(-2.76%) |
Feb 16, 2007 | 48.90 | 49.10 | 48.69 | 48.85 | 21,040 | -0.05(-0.10%) |
Feb 15, 2007 | 48.50 | 49.15 | 48.50 | 48.90 | 51,974 | +0.20(+0.41%) |
Feb 14, 2007 | 49.14 | 49.26 | 48.48 | 48.70 | 168,828 | -0.66(-1.34%) |
Feb 13, 2007 | 48.75 | 49.36 | 48.74 | 49.36 | 94,980 | +0.57(+1.17%) |
Feb 12, 2007 | 49.10 | 49.10 | 48.53 | 48.79 | 32,463 | -0.18(-0.37%) |
Feb 09, 2007 | 49.45 | 49.45 | 48.75 | 48.97 | 65,871 | -0.48(-0.97%) |
Feb 08, 2007 | 49.48 | 49.55 | 48.85 | 49.45 | 84,679 | -0.03(-0.06%) |
Feb 07, 2007 | 49.85 | 49.95 | 49.08 | 49.48 | 151,099 | -0.32(-0.64%) |
Feb 06, 2007 | 48.85 | 49.99 | 48.40 | 49.80 | 97,462 | +0.98(+2.01%) |
Feb 05, 2007 | 49.01 | 49.40 | 48.76 | 48.82 | 24,648 | -0.53(-1.07%) |
Feb 02, 2007 | 49.00 | 49.51 | 48.79 | 49.35 | 72,381 | +0.35(+0.71%) |