Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.05 | 48.21 | 47.61 | 47.61 | 32,573 | -0.49(-1.03%) |
Apr 27, 2007 | 48.14 | 48.34 | 48.07 | 48.11 | 26,682 | +0.07(+0.14%) |
Apr 26, 2007 | 48.22 | 48.22 | 47.91 | 48.04 | 36,039 | +0.14(+0.29%) |
Apr 25, 2007 | 47.60 | 47.96 | 47.45 | 47.90 | 22,177 | +0.38(+0.80%) |
Apr 24, 2007 | 47.48 | 47.68 | 47.23 | 47.52 | 23,102 | +0.36(+0.77%) |
Apr 23, 2007 | 47.31 | 47.32 | 47.12 | 47.16 | 20,445 | -0.11(-0.24%) |
Apr 20, 2007 | 47.44 | 47.44 | 47.04 | 47.27 | 89,520 | +0.34(+0.72%) |
Apr 19, 2007 | 46.82 | 47.16 | 46.82 | 46.93 | 46,319 | -0.15(-0.31%) |
Apr 18, 2007 | 46.99 | 47.17 | 46.74 | 47.08 | 16,980 | -0.01(-0.02%) |
Apr 17, 2007 | 47.05 | 47.16 | 46.98 | 47.09 | 29,339 | +0.10(+0.22%) |
Apr 16, 2007 | 46.89 | 47.05 | 46.77 | 46.98 | 24,026 | +0.37(+0.80%) |
Apr 13, 2007 | 46.35 | 46.66 | 46.07 | 46.61 | 16,171 | +0.12(+0.26%) |
Apr 12, 2007 | 45.97 | 46.54 | 45.97 | 46.49 | 20,445 | +0.43(+0.94%) |
Apr 11, 2007 | 46.58 | 46.58 | 46.05 | 46.06 | 24,372 | -0.42(-0.91%) |
Apr 10, 2007 | 46.36 | 46.48 | 46.29 | 46.48 | 22,177 | +0.03(+0.07%) |
Apr 09, 2007 | 46.58 | 46.58 | 46.25 | 46.45 | 36,501 | -0.04(-0.09%) |
Apr 05, 2007 | 46.19 | 46.49 | 46.19 | 46.49 | 17,904 | +0.24(+0.52%) |
Apr 04, 2007 | 45.98 | 46.34 | 45.98 | 46.25 | 44,702 | +0.22(+0.47%) |
Apr 03, 2007 | 45.67 | 46.14 | 45.67 | 46.03 | 11,320 | +0.55(+1.20%) |
Apr 02, 2007 | 45.54 | 45.60 | 45.26 | 45.49 | 50,709 | +0.14(+0.31%) |
Mar 30, 2007 | 45.23 | 45.49 | 45.04 | 45.35 | 21,600 | +0.01(+0.02%) |
Mar 29, 2007 | 45.70 | 45.70 | 44.94 | 45.34 | 20,445 | -0.10(-0.21%) |
Mar 28, 2007 | 45.64 | 45.79 | 45.43 | 45.43 | 28,762 | -0.39(-0.85%) |
Mar 27, 2007 | 45.97 | 46.01 | 45.77 | 45.82 | 31,649 | -0.27(-0.58%) |
Mar 26, 2007 | 45.97 | 46.14 | 45.53 | 46.09 | 48,283 | +0.16(+0.36%) |
Mar 23, 2007 | 45.90 | 46.08 | 45.84 | 45.93 | 43,316 | -0.10(-0.21%) |
Mar 22, 2007 | 46.07 | 46.07 | 45.75 | 46.02 | 25,296 | -0.16(-0.36%) |
Mar 21, 2007 | 45.49 | 46.19 | 45.28 | 46.19 | 29,570 | +0.91(+2.01%) |
Mar 20, 2007 | 45.12 | 45.45 | 45.12 | 45.28 | 17,788 | +0.19(+0.42%) |
Mar 19, 2007 | 44.97 | 45.21 | 44.92 | 45.09 | 17,788 | +0.30(+0.68%) |
Mar 16, 2007 | 44.71 | 44.97 | 44.59 | 44.78 | 33,266 | -0.05(-0.12%) |
Mar 15, 2007 | 44.76 | 44.91 | 44.67 | 44.84 | 38,118 | +0.03(+0.08%) |
Mar 14, 2007 | 44.36 | 44.80 | 44.09 | 44.80 | 79,817 | +0.46(+1.03%) |
Mar 13, 2007 | 45.15 | 45.08 | 44.34 | 44.34 | 83,513 | -0.80(-1.78%) |
Mar 12, 2007 | 44.88 | 45.24 | 44.71 | 45.15 | 14,092 | +0.29(+0.66%) |
Mar 09, 2007 | 45.06 | 45.16 | 44.58 | 44.85 | 41,006 | +0.11(+0.25%) |
Mar 08, 2007 | 45.10 | 45.10 | 44.69 | 44.74 | 16,055 | +0.17(+0.39%) |
Mar 07, 2007 | 44.80 | 44.91 | 44.52 | 44.57 | 203,529 | -0.19(-0.43%) |
Mar 06, 2007 | 44.58 | 44.87 | 44.47 | 44.76 | 24,141 | +0.75(+1.71%) |
Mar 05, 2007 | 43.96 | 44.60 | 43.93 | 44.01 | 42,392 | -0.31(-0.70%) |
Mar 02, 2007 | 44.70 | 44.86 | 44.21 | 44.32 | 34,653 | -0.63(-1.41%) |
Mar 01, 2007 | 44.11 | 45.25 | 44.07 | 44.95 | 57,293 | -0.21(-0.46%) |
Feb 28, 2007 | 45.06 | 45.49 | 44.75 | 45.16 | 44,124 | +0.10(+0.23%) |
Feb 27, 2007 | 45.99 | 46.24 | 44.78 | 45.05 | 91,484 | -1.77(-3.79%) |
Feb 26, 2007 | 47.01 | 47.13 | 46.57 | 46.83 | 42,290 | -0.18(-0.39%) |
Feb 23, 2007 | 47.09 | 47.09 | 46.88 | 47.01 | 18,366 | -0.10(-0.22%) |
Feb 22, 2007 | 47.11 | 47.26 | 46.84 | 47.11 | 17,211 | +0.27(+0.59%) |
Feb 21, 2007 | 46.77 | 46.90 | 46.68 | 46.84 | 69,883 | -0.12(-0.26%) |
Feb 20, 2007 | 46.58 | 46.96 | 46.39 | 46.96 | 26,682 | +0.21(+0.44%) |
Feb 16, 2007 | 46.66 | 46.77 | 46.58 | 46.75 | 28,993 | -0.07(-0.15%) |
Feb 15, 2007 | 46.81 | 46.90 | 46.64 | 46.82 | 67,458 | +0.16(+0.35%) |
Feb 14, 2007 | 46.18 | 46.77 | 46.16 | 46.65 | 27,895 | +0.69(+1.51%) |
Feb 13, 2007 | 46.07 | 46.13 | 45.84 | 45.96 | 26,336 | +0.10(+0.23%) |
Feb 12, 2007 | 46.03 | 46.06 | 45.75 | 45.86 | 34,695 | -0.21(-0.45%) |
Feb 09, 2007 | 46.62 | 46.72 | 45.94 | 46.07 | 47,474 | -0.48(-1.02%) |
Feb 08, 2007 | 46.53 | 46.69 | 46.37 | 46.54 | 22,871 | -0.03(-0.06%) |
Feb 07, 2007 | 46.32 | 46.75 | 46.30 | 46.57 | 115,972 | +0.39(+0.84%) |
Feb 06, 2007 | 46.37 | 46.37 | 45.84 | 46.18 | 33,729 | -0.08(-0.17%) |
Feb 05, 2007 | 46.26 | 46.35 | 46.13 | 46.26 | 49,553 | +0.02(+0.04%) |
Feb 02, 2007 | 46.17 | 46.39 | 46.17 | 46.24 | 29,801 | +0.05(+0.11%) |