Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.17 | 47.28 | 46.35 | 46.39 | 838,115 | -0.60(-1.29%) |
Apr 27, 2007 | 46.60 | 47.13 | 46.49 | 46.99 | 385,500 | +0.39(+0.84%) |
Apr 26, 2007 | 46.62 | 46.81 | 46.48 | 46.60 | 330,171 | +0.22(+0.47%) |
Apr 25, 2007 | 46.53 | 46.82 | 45.82 | 46.38 | 451,796 | +0.10(+0.21%) |
Apr 24, 2007 | 46.73 | 46.83 | 45.58 | 46.28 | 559,343 | -0.45(-0.95%) |
Apr 23, 2007 | 46.32 | 46.73 | 45.63 | 46.73 | 587,826 | +0.95(+2.07%) |
Apr 20, 2007 | 45.69 | 45.85 | 45.33 | 45.78 | 279,262 | +0.46(+1.02%) |
Apr 19, 2007 | 45.66 | 45.66 | 45.17 | 45.32 | 428,552 | -0.36(-0.79%) |
Apr 18, 2007 | 45.63 | 45.92 | 45.55 | 45.68 | 390,247 | -0.17(-0.37%) |
Apr 17, 2007 | 45.55 | 45.92 | 45.47 | 45.85 | 537,245 | +0.36(+0.79%) |
Apr 16, 2007 | 45.39 | 45.58 | 45.15 | 45.49 | 443,611 | +0.16(+0.36%) |
Apr 13, 2007 | 44.67 | 45.33 | 44.67 | 45.32 | 329,353 | +0.49(+1.10%) |
Apr 12, 2007 | 45.11 | 45.11 | 44.53 | 44.83 | 529,060 | -0.20(-0.43%) |
Apr 11, 2007 | 45.93 | 45.93 | 44.97 | 45.02 | 713,052 | -0.90(-1.97%) |
Apr 10, 2007 | 46.05 | 46.23 | 45.75 | 45.93 | 543,629 | +0.00(+0.00%) |
Apr 09, 2007 | 45.69 | 46.11 | 45.63 | 45.93 | 404,980 | +0.23(+0.51%) |
Apr 05, 2007 | 45.85 | 45.85 | 45.55 | 45.69 | 344,904 | -0.01(-0.01%) |
Apr 04, 2007 | 45.77 | 45.86 | 45.14 | 45.70 | 624,494 | -0.19(-0.41%) |
Apr 03, 2007 | 45.52 | 45.98 | 45.48 | 45.89 | 637,262 | +0.42(+0.93%) |
Apr 02, 2007 | 45.03 | 45.54 | 44.90 | 45.47 | 561,308 | +0.42(+0.92%) |
Mar 30, 2007 | 44.41 | 45.06 | 44.29 | 45.05 | 970,544 | +0.53(+1.18%) |
Mar 29, 2007 | 44.77 | 44.80 | 44.16 | 44.53 | 1,186,948 | +0.12(+0.26%) |
Mar 28, 2007 | 44.24 | 44.47 | 44.05 | 44.41 | 3,265,212 | -0.41(-0.91%) |
Mar 27, 2007 | 45.53 | 45.54 | 44.82 | 44.82 | 1,744,164 | -1.20(-2.60%) |
Mar 26, 2007 | 46.95 | 47.14 | 45.97 | 46.02 | 960,558 | -1.08(-2.30%) |
Mar 23, 2007 | 46.42 | 47.18 | 46.41 | 47.10 | 338,683 | +0.53(+1.13%) |
Mar 22, 2007 | 46.79 | 46.79 | 45.98 | 46.57 | 365,365 | +0.34(+0.73%) |
Mar 21, 2007 | 45.69 | 46.24 | 45.35 | 46.24 | 379,934 | +0.66(+1.45%) |
Mar 20, 2007 | 45.67 | 45.74 | 45.02 | 45.58 | 1,228,854 | -0.09(-0.19%) |
Mar 19, 2007 | 46.24 | 46.24 | 45.48 | 45.66 | 857,922 | -0.35(-0.77%) |
Mar 16, 2007 | 46.94 | 47.05 | 45.82 | 46.02 | 505,815 | -0.92(-1.95%) |
Mar 15, 2007 | 46.62 | 47.09 | 46.46 | 46.94 | 544,120 | +0.45(+0.96%) |
Mar 14, 2007 | 46.94 | 46.94 | 45.91 | 46.49 | 790,153 | -0.35(-0.74%) |
Mar 13, 2007 | 48.65 | 48.30 | 46.72 | 46.84 | 520,057 | -1.81(-3.72%) |
Mar 12, 2007 | 48.30 | 49.01 | 48.24 | 48.65 | 375,187 | -0.16(-0.33%) |
Mar 09, 2007 | 48.26 | 49.16 | 48.13 | 48.80 | 530,369 | +0.91(+1.90%) |
Mar 08, 2007 | 48.10 | 48.44 | 47.69 | 47.89 | 534,953 | +0.68(+1.44%) |
Mar 07, 2007 | 47.43 | 48.07 | 46.75 | 47.22 | 445,576 | -0.69(-1.44%) |
Mar 06, 2007 | 47.25 | 48.33 | 47.25 | 47.91 | 675,566 | +0.66(+1.40%) |
Mar 05, 2007 | 49.15 | 49.15 | 46.82 | 47.25 | 507,289 | -2.02(-4.10%) |
Mar 02, 2007 | 49.89 | 50.15 | 49.22 | 49.27 | 582,588 | -0.61(-1.22%) |
Mar 01, 2007 | 50.31 | 50.31 | 48.95 | 49.88 | 589,791 | -0.50(-0.99%) |
Feb 28, 2007 | 50.50 | 50.61 | 49.93 | 50.38 | 666,727 | -0.04(-0.08%) |
Feb 27, 2007 | 52.03 | 52.03 | 50.11 | 50.42 | 406,944 | -1.61(-3.09%) |
Feb 26, 2007 | 51.24 | 52.03 | 50.58 | 52.03 | 552,141 | +0.32(+0.63%) |
Feb 23, 2007 | 52.74 | 52.74 | 51.65 | 51.71 | 389,265 | -1.19(-2.24%) |
Feb 22, 2007 | 53.27 | 53.28 | 52.36 | 52.89 | 283,355 | -0.38(-0.72%) |
Feb 21, 2007 | 53.28 | 53.71 | 53.06 | 53.28 | 279,099 | -0.65(-1.20%) |
Feb 20, 2007 | 52.93 | 54.08 | 52.48 | 53.92 | 482,734 | +0.84(+1.58%) |
Feb 16, 2007 | 53.51 | 53.64 | 52.62 | 53.09 | 270,259 | -0.43(-0.80%) |
Feb 15, 2007 | 53.50 | 53.87 | 53.22 | 53.51 | 363,074 | +0.01(+0.02%) |
Feb 14, 2007 | 54.37 | 54.58 | 53.31 | 53.50 | 760,825 | -1.36(-2.47%) |
Feb 13, 2007 | 52.90 | 54.96 | 52.90 | 54.86 | 769,334 | +1.95(+3.70%) |
Feb 12, 2007 | 54.17 | 54.17 | 52.35 | 52.90 | 398,722 | -1.27(-2.35%) |
Feb 09, 2007 | 54.22 | 54.33 | 52.40 | 54.17 | 691,117 | -0.05(-0.09%) |
Feb 08, 2007 | 53.93 | 55.05 | 53.69 | 54.22 | 381,571 | +0.29(+0.54%) |
Feb 07, 2007 | 53.15 | 53.94 | 53.02 | 53.93 | 500,741 | +0.58(+1.09%) |
Feb 06, 2007 | 53.10 | 53.45 | 52.69 | 53.35 | 299,888 | +0.24(+0.46%) |
Feb 05, 2007 | 54.08 | 55.07 | 52.77 | 53.10 | 638,244 | -0.21(-0.40%) |
Feb 02, 2007 | 52.96 | 53.34 | 52.57 | 53.32 | 406,616 | +0.12(+0.23%) |