Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.57 | 46.57 | 45.67 | 45.75 | 263,671 | -0.75(-1.61%) |
Apr 27, 2007 | 46.41 | 46.61 | 46.31 | 46.50 | 97,874 | -0.12(-0.25%) |
Apr 26, 2007 | 46.70 | 46.75 | 46.33 | 46.61 | 100,126 | +0.03(+0.06%) |
Apr 25, 2007 | 46.72 | 46.94 | 46.14 | 46.59 | 263,141 | -0.03(-0.06%) |
Apr 24, 2007 | 47.19 | 47.19 | 46.34 | 46.61 | 129,575 | -0.32(-0.68%) |
Apr 23, 2007 | 46.41 | 47.00 | 46.30 | 46.93 | 315,969 | +0.52(+1.12%) |
Apr 20, 2007 | 46.30 | 46.44 | 46.19 | 46.41 | 241,134 | +0.35(+0.75%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.85 | 46.07 | 115,543 | -0.31(-0.67%) |
Apr 18, 2007 | 46.41 | 46.59 | 46.33 | 46.38 | 130,441 | -0.29(-0.62%) |
Apr 17, 2007 | 46.05 | 46.69 | 46.05 | 46.67 | 164,913 | +0.60(+1.30%) |
Apr 16, 2007 | 46.12 | 46.18 | 45.82 | 46.07 | 278,725 | +0.06(+0.13%) |
Apr 13, 2007 | 45.43 | 46.01 | 45.29 | 46.01 | 143,260 | +0.51(+1.13%) |
Apr 12, 2007 | 45.71 | 45.71 | 45.30 | 45.49 | 123,962 | -0.31(-0.68%) |
Apr 11, 2007 | 46.52 | 46.52 | 45.59 | 45.81 | 238,709 | -0.69(-1.49%) |
Apr 10, 2007 | 46.14 | 46.68 | 46.14 | 46.50 | 142,913 | +0.19(+0.41%) |
Apr 09, 2007 | 46.24 | 46.38 | 46.18 | 46.31 | 169,417 | +0.09(+0.19%) |
Apr 05, 2007 | 46.18 | 46.39 | 46.18 | 46.22 | 115,890 | -0.05(-0.10%) |
Apr 04, 2007 | 46.50 | 46.50 | 45.98 | 46.27 | 153,307 | -0.23(-0.50%) |
Apr 03, 2007 | 46.37 | 46.64 | 46.23 | 46.50 | 322,898 | +0.40(+0.88%) |
Apr 02, 2007 | 45.78 | 46.15 | 45.55 | 46.10 | 261,748 | +0.29(+0.63%) |
Mar 30, 2007 | 45.06 | 45.81 | 45.06 | 45.81 | 400,678 | +0.65(+1.43%) |
Mar 29, 2007 | 45.49 | 45.50 | 44.89 | 45.16 | 200,772 | +0.08(+0.17%) |
Mar 28, 2007 | 45.11 | 45.49 | 44.67 | 45.08 | 181,543 | -0.30(-0.66%) |
Mar 27, 2007 | 45.65 | 45.74 | 45.17 | 45.39 | 178,945 | -0.48(-1.04%) |
Mar 26, 2007 | 46.64 | 46.65 | 45.72 | 45.86 | 813,135 | -1.02(-2.17%) |
Mar 23, 2007 | 46.90 | 47.15 | 46.79 | 46.88 | 384,394 | +0.03(+0.06%) |
Mar 22, 2007 | 46.81 | 46.99 | 46.54 | 46.85 | 309,906 | +0.05(+0.10%) |
Mar 21, 2007 | 46.15 | 46.92 | 45.89 | 46.81 | 142,567 | +0.56(+1.21%) |
Mar 20, 2007 | 46.07 | 46.34 | 45.83 | 46.25 | 117,449 | +0.18(+0.40%) |
Mar 19, 2007 | 46.04 | 46.26 | 45.80 | 46.06 | 243,039 | +0.46(+1.00%) |
Mar 16, 2007 | 46.11 | 46.11 | 45.57 | 45.60 | 227,622 | -0.51(-1.11%) |
Mar 15, 2007 | 45.88 | 46.12 | 45.79 | 46.12 | 204,929 | +0.41(+0.90%) |
Mar 14, 2007 | 45.26 | 45.77 | 44.74 | 45.71 | 193,842 | +0.22(+0.48%) |
Mar 13, 2007 | 46.59 | 46.59 | 45.33 | 45.49 | 224,331 | -1.10(-2.35%) |
Mar 12, 2007 | 46.04 | 46.74 | 46.03 | 46.59 | 179,811 | +0.23(+0.50%) |
Mar 09, 2007 | 46.17 | 46.39 | 45.93 | 46.35 | 229,008 | +0.61(+1.32%) |
Mar 08, 2007 | 45.08 | 46.07 | 45.08 | 45.75 | 237,496 | +0.72(+1.60%) |
Mar 07, 2007 | 45.42 | 45.70 | 44.96 | 45.03 | 164,567 | -0.64(-1.40%) |
Mar 06, 2007 | 44.51 | 45.77 | 44.51 | 45.67 | 283,228 | +1.62(+3.67%) |
Mar 05, 2007 | 45.28 | 45.32 | 44.05 | 44.05 | 518,993 | -1.78(-3.89%) |
Mar 02, 2007 | 46.34 | 46.54 | 45.74 | 45.84 | 435,843 | -0.74(-1.59%) |
Mar 01, 2007 | 46.41 | 47.22 | 45.03 | 46.57 | 576,091 | -0.42(-0.88%) |
Feb 28, 2007 | 46.71 | 47.47 | 46.69 | 46.99 | 1,644,979 | +0.29(+0.62%) |
Feb 27, 2007 | 47.42 | 47.65 | 46.23 | 46.70 | 523,150 | -1.48(-3.08%) |
Feb 26, 2007 | 48.53 | 48.66 | 47.37 | 48.18 | 383,339 | -0.25(-0.52%) |
Feb 23, 2007 | 49.21 | 49.25 | 48.38 | 48.44 | 288,772 | -0.86(-1.74%) |
Feb 22, 2007 | 49.62 | 49.62 | 49.11 | 49.30 | 167,858 | -0.27(-0.54%) |
Feb 21, 2007 | 49.61 | 49.61 | 49.15 | 49.56 | 225,024 | -0.11(-0.22%) |
Feb 20, 2007 | 49.26 | 49.81 | 48.78 | 49.67 | 181,716 | +0.33(+0.67%) |
Feb 16, 2007 | 49.38 | 49.44 | 48.72 | 49.35 | 226,063 | -0.13(-0.26%) |
Feb 15, 2007 | 49.21 | 49.70 | 49.02 | 49.47 | 304,362 | +0.36(+0.74%) |
Feb 14, 2007 | 49.53 | 49.63 | 48.95 | 49.11 | 505,626 | -0.35(-0.71%) |
Feb 13, 2007 | 48.40 | 49.46 | 48.13 | 49.46 | 345,315 | +0.94(+1.94%) |
Feb 12, 2007 | 49.41 | 49.41 | 48.32 | 48.52 | 475,502 | -0.89(-1.81%) |
Feb 09, 2007 | 50.08 | 50.15 | 48.33 | 49.41 | 495,087 | -0.58(-1.15%) |
Feb 08, 2007 | 50.16 | 50.48 | 49.91 | 49.99 | 298,992 | -0.39(-0.77%) |
Feb 07, 2007 | 49.37 | 50.38 | 49.10 | 50.38 | 440,867 | +1.03(+2.09%) |
Feb 06, 2007 | 48.92 | 49.35 | 48.85 | 49.35 | 241,480 | +0.72(+1.47%) |
Feb 05, 2007 | 48.72 | 48.73 | 48.58 | 48.63 | 291,717 | +0.00(+0.00%) |
Feb 02, 2007 | 48.57 | 48.63 | 48.31 | 48.63 | 226,756 | +0.09(+0.18%) |