Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.10 | 47.17 | 46.73 | 46.73 | 65,255 | -0.33(-0.70%) |
Apr 27, 2007 | 46.89 | 47.09 | 46.85 | 47.06 | 27,822 | -0.04(-0.09%) |
Apr 26, 2007 | 47.12 | 47.27 | 46.96 | 47.10 | 113,818 | -0.12(-0.26%) |
Apr 25, 2007 | 46.83 | 47.25 | 46.69 | 47.23 | 284,040 | +0.62(+1.32%) |
Apr 24, 2007 | 46.89 | 46.89 | 46.41 | 46.61 | 58,173 | -0.23(-0.49%) |
Apr 23, 2007 | 46.93 | 47.07 | 46.79 | 46.84 | 50,333 | -0.16(-0.34%) |
Apr 20, 2007 | 46.93 | 47.00 | 46.76 | 47.00 | 185,397 | +0.37(+0.80%) |
Apr 19, 2007 | 46.51 | 46.82 | 46.40 | 46.63 | 66,267 | -0.13(-0.27%) |
Apr 18, 2007 | 46.45 | 46.90 | 46.45 | 46.75 | 85,490 | +0.38(+0.81%) |
Apr 17, 2007 | 46.26 | 46.54 | 46.23 | 46.38 | 103,954 | +0.14(+0.31%) |
Apr 16, 2007 | 45.79 | 46.32 | 45.74 | 46.23 | 69,302 | +0.85(+1.88%) |
Apr 13, 2007 | 45.13 | 45.38 | 45.13 | 45.38 | 71,073 | +0.21(+0.47%) |
Apr 12, 2007 | 44.99 | 45.18 | 44.85 | 45.17 | 243,824 | +0.04(+0.10%) |
Apr 11, 2007 | 45.46 | 45.46 | 45.03 | 45.12 | 141,640 | -0.40(-0.89%) |
Apr 10, 2007 | 45.34 | 45.55 | 45.34 | 45.53 | 59,438 | +0.17(+0.37%) |
Apr 09, 2007 | 45.49 | 45.49 | 45.27 | 45.36 | 91,054 | -0.07(-0.16%) |
Apr 05, 2007 | 45.23 | 45.44 | 45.21 | 45.43 | 51,344 | +0.08(+0.17%) |
Apr 04, 2007 | 45.44 | 45.44 | 45.23 | 45.35 | 441,363 | -0.06(-0.12%) |
Apr 03, 2007 | 45.13 | 45.49 | 45.13 | 45.41 | 74,614 | +0.51(+1.13%) |
Apr 02, 2007 | 45.17 | 45.17 | 44.63 | 44.90 | 79,672 | -0.17(-0.39%) |
Mar 30, 2007 | 45.27 | 45.40 | 44.69 | 45.08 | 140,123 | -0.05(-0.11%) |
Mar 29, 2007 | 45.21 | 45.28 | 44.81 | 45.13 | 92,319 | +0.25(+0.56%) |
Mar 28, 2007 | 45.13 | 45.22 | 44.82 | 44.87 | 104,713 | -0.59(-1.29%) |
Mar 27, 2007 | 45.63 | 45.63 | 45.32 | 45.46 | 104,966 | -0.23(-0.49%) |
Mar 26, 2007 | 45.97 | 45.97 | 45.36 | 45.68 | 72,843 | -0.27(-0.59%) |
Mar 23, 2007 | 45.81 | 46.02 | 45.81 | 45.96 | 39,710 | -0.21(-0.45%) |
Mar 22, 2007 | 46.42 | 46.46 | 46.05 | 46.16 | 51,850 | -0.21(-0.46%) |
Mar 21, 2007 | 45.47 | 46.57 | 45.38 | 46.38 | 150,493 | +0.98(+2.17%) |
Mar 20, 2007 | 45.05 | 45.44 | 45.03 | 45.39 | 45,527 | +0.35(+0.77%) |
Mar 19, 2007 | 44.80 | 45.13 | 44.76 | 45.04 | 97,125 | +0.49(+1.09%) |
Mar 16, 2007 | 44.85 | 45.00 | 44.43 | 44.56 | 209,426 | -0.26(-0.58%) |
Mar 15, 2007 | 44.46 | 45.09 | 44.46 | 44.82 | 936,600 | +0.43(+0.96%) |
Mar 14, 2007 | 44.19 | 44.52 | 43.46 | 44.39 | 1,135,656 | +0.23(+0.53%) |
Mar 13, 2007 | 45.52 | 45.28 | 44.15 | 44.16 | 80,684 | -1.36(-2.99%) |
Mar 12, 2007 | 45.33 | 45.59 | 45.25 | 45.52 | 171,992 | -0.04(-0.08%) |
Mar 09, 2007 | 45.78 | 45.78 | 45.35 | 45.56 | 67,026 | +0.08(+0.17%) |
Mar 08, 2007 | 45.59 | 45.76 | 45.35 | 45.48 | 128,488 | +0.42(+0.94%) |
Mar 07, 2007 | 45.31 | 45.36 | 45.02 | 45.06 | 46,033 | -0.27(-0.60%) |
Mar 06, 2007 | 44.85 | 45.42 | 44.76 | 45.33 | 95,607 | +0.98(+2.21%) |
Mar 05, 2007 | 44.86 | 45.18 | 44.34 | 44.35 | 280,752 | -0.91(-2.00%) |
Mar 02, 2007 | 45.47 | 45.76 | 45.25 | 45.25 | 139,870 | -0.48(-1.05%) |
Mar 01, 2007 | 45.07 | 45.92 | 44.71 | 45.73 | 215,028 | -0.11(-0.25%) |
Feb 28, 2007 | 45.59 | 46.02 | 45.45 | 45.85 | 243,571 | +0.47(+1.05%) |
Feb 27, 2007 | 46.70 | 46.75 | 44.58 | 45.37 | 743,108 | -1.77(-3.75%) |
Feb 26, 2007 | 47.58 | 47.59 | 46.89 | 47.14 | 219,796 | -0.36(-0.75%) |
Feb 23, 2007 | 47.97 | 47.97 | 47.33 | 47.50 | 83,466 | -0.50(-1.05%) |
Feb 22, 2007 | 48.14 | 48.24 | 47.87 | 48.00 | 41,986 | -0.11(-0.23%) |
Feb 21, 2007 | 48.02 | 48.15 | 47.98 | 48.11 | 48,056 | -0.13(-0.27%) |
Feb 20, 2007 | 48.00 | 48.31 | 47.86 | 48.24 | 81,696 | +0.21(+0.43%) |
Feb 16, 2007 | 47.92 | 48.03 | 47.82 | 48.03 | 30,351 | +0.04(+0.09%) |
Feb 15, 2007 | 47.98 | 48.06 | 47.88 | 47.99 | 287,075 | +0.08(+0.16%) |
Feb 14, 2007 | 47.66 | 48.06 | 47.65 | 47.91 | 31,616 | +0.29(+0.61%) |
Feb 13, 2007 | 47.22 | 47.62 | 47.22 | 47.62 | 106,736 | +0.46(+0.97%) |
Feb 12, 2007 | 47.38 | 47.38 | 47.06 | 47.16 | 64,532 | -0.24(-0.51%) |
Feb 09, 2007 | 47.94 | 48.03 | 47.08 | 47.40 | 107,495 | -0.44(-0.93%) |
Feb 08, 2007 | 47.92 | 47.93 | 47.68 | 47.85 | 105,977 | -0.20(-0.42%) |
Feb 07, 2007 | 47.85 | 48.10 | 47.84 | 48.05 | 66,267 | +0.22(+0.45%) |
Feb 06, 2007 | 47.55 | 47.83 | 47.55 | 47.83 | 48,815 | +0.28(+0.58%) |
Feb 05, 2007 | 47.46 | 47.65 | 47.43 | 47.55 | 61,714 | -0.05(-0.11%) |
Feb 02, 2007 | 47.59 | 47.61 | 47.51 | 47.61 | 36,674 | +0.19(+0.39%) |