Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.60 | 53.86 | 52.37 | 52.45 | 2,350,375 | -1.05(-1.96%) |
Apr 27, 2007 | 52.84 | 53.68 | 52.73 | 53.50 | 2,832,200 | +0.16(+0.30%) |
Apr 26, 2007 | 53.65 | 53.75 | 53.12 | 53.34 | 2,726,000 | -0.91(-1.68%) |
Apr 25, 2007 | 53.83 | 54.99 | 53.37 | 54.25 | 3,850,380 | +0.78(+1.46%) |
Apr 24, 2007 | 53.47 | 53.73 | 53.10 | 53.47 | 2,463,428 | -0.06(-0.11%) |
Apr 23, 2007 | 53.09 | 53.83 | 52.92 | 53.53 | 2,247,365 | +0.06(+0.11%) |
Apr 20, 2007 | 53.64 | 53.92 | 53.26 | 53.47 | 2,228,300 | +0.19(+0.36%) |
Apr 19, 2007 | 54.02 | 54.02 | 53.19 | 53.28 | 2,150,955 | -1.31(-2.40%) |
Apr 18, 2007 | 53.74 | 54.78 | 53.62 | 54.59 | 2,792,934 | +0.85(+1.58%) |
Apr 17, 2007 | 54.47 | 54.74 | 53.45 | 53.74 | 2,211,900 | -0.70(-1.29%) |
Apr 16, 2007 | 54.33 | 54.59 | 53.86 | 54.44 | 2,246,000 | +0.39(+0.72%) |
Apr 13, 2007 | 53.85 | 54.06 | 53.42 | 54.05 | 1,580,500 | +0.20(+0.37%) |
Apr 12, 2007 | 52.77 | 54.01 | 52.58 | 53.85 | 2,690,700 | +1.38(+2.63%) |
Apr 11, 2007 | 52.51 | 52.79 | 52.09 | 52.47 | 1,920,458 | +0.18(+0.34%) |
Apr 10, 2007 | 52.23 | 52.65 | 52.13 | 52.29 | 1,837,220 | +0.38(+0.73%) |
Apr 09, 2007 | 51.94 | 52.55 | 51.84 | 51.91 | 1,406,800 | -0.16(-0.31%) |
Apr 05, 2007 | 51.74 | 52.25 | 51.66 | 52.07 | 1,649,720 | +0.31(+0.60%) |
Apr 04, 2007 | 51.41 | 51.82 | 50.91 | 51.76 | 1,971,500 | +0.36(+0.70%) |
Apr 03, 2007 | 51.09 | 51.75 | 50.65 | 51.40 | 2,212,300 | +0.00(+0.00%) |
Apr 02, 2007 | 50.58 | 51.59 | 50.58 | 51.40 | 1,617,400 | +0.77(+1.52%) |
Mar 30, 2007 | 51.01 | 51.26 | 50.54 | 50.63 | 2,353,000 | -0.63(-1.23%) |
Mar 29, 2007 | 51.30 | 51.34 | 50.78 | 51.26 | 1,851,800 | +0.39(+0.77%) |
Mar 28, 2007 | 51.19 | 51.49 | 50.79 | 50.87 | 2,387,100 | -0.03(-0.06%) |
Mar 27, 2007 | 50.65 | 51.06 | 50.58 | 50.90 | 1,902,400 | +0.13(+0.26%) |
Mar 26, 2007 | 50.09 | 50.84 | 49.94 | 50.77 | 3,495,404 | +0.78(+1.56%) |
Mar 23, 2007 | 49.59 | 50.10 | 49.53 | 49.99 | 2,638,500 | +0.46(+0.93%) |
Mar 22, 2007 | 48.84 | 49.62 | 48.75 | 49.53 | 3,422,500 | +1.00(+2.06%) |
Mar 21, 2007 | 47.80 | 48.78 | 47.69 | 48.53 | 2,810,100 | +0.77(+1.61%) |
Mar 20, 2007 | 47.75 | 48.01 | 47.41 | 47.76 | 2,374,956 | +0.11(+0.23%) |
Mar 19, 2007 | 46.20 | 47.68 | 46.14 | 47.65 | 2,179,100 | +1.73(+3.77%) |
Mar 16, 2007 | 47.16 | 47.21 | 45.87 | 45.92 | 1,937,700 | -1.06(-2.26%) |
Mar 15, 2007 | 47.17 | 47.17 | 46.76 | 46.98 | 1,365,800 | -0.05(-0.11%) |
Mar 14, 2007 | 46.67 | 47.07 | 46.17 | 47.03 | 2,441,800 | +0.45(+0.97%) |
Mar 13, 2007 | 47.39 | 47.47 | 46.53 | 46.58 | 2,448,800 | -0.81(-1.71%) |
Mar 12, 2007 | 47.46 | 47.79 | 47.17 | 47.39 | 1,741,900 | -0.50(-1.04%) |
Mar 09, 2007 | 47.82 | 48.17 | 47.57 | 47.89 | 1,826,000 | +0.41(+0.86%) |
Mar 08, 2007 | 47.36 | 47.82 | 47.15 | 47.48 | 2,296,500 | +0.20(+0.42%) |
Mar 07, 2007 | 47.41 | 48.24 | 47.12 | 47.28 | 4,062,600 | -0.04(-0.08%) |
Mar 06, 2007 | 47.25 | 47.49 | 47.01 | 47.32 | 1,956,800 | +0.61(+1.31%) |
Mar 05, 2007 | 46.35 | 46.89 | 46.00 | 46.71 | 2,482,400 | -0.28(-0.60%) |
Mar 02, 2007 | 47.99 | 48.24 | 46.85 | 46.99 | 3,085,700 | -1.30(-2.69%) |
Mar 01, 2007 | 47.75 | 48.96 | 47.51 | 48.29 | 3,149,044 | -0.28(-0.58%) |
Feb 28, 2007 | 48.03 | 48.88 | 47.84 | 48.57 | 3,100,400 | +0.28(+0.58%) |
Feb 27, 2007 | 48.61 | 49.06 | 47.81 | 48.29 | 2,943,400 | -1.06(-2.15%) |
Feb 26, 2007 | 48.64 | 49.44 | 48.64 | 49.35 | 2,052,711 | +1.06(+2.20%) |
Feb 23, 2007 | 48.30 | 48.70 | 47.86 | 48.29 | 2,745,000 | +0.45(+0.94%) |
Feb 22, 2007 | 48.01 | 48.07 | 47.19 | 47.84 | 3,092,600 | -0.39(-0.81%) |
Feb 21, 2007 | 48.31 | 48.50 | 47.63 | 48.23 | 1,993,600 | +0.07(+0.15%) |
Feb 20, 2007 | 47.86 | 48.20 | 47.36 | 48.16 | 2,664,700 | -0.78(-1.59%) |
Feb 16, 2007 | 49.32 | 49.40 | 48.79 | 48.94 | 1,627,400 | -0.28(-0.57%) |
Feb 15, 2007 | 48.95 | 49.57 | 48.65 | 49.22 | 2,137,000 | +0.05(+0.10%) |
Feb 14, 2007 | 49.29 | 49.86 | 48.65 | 49.17 | 3,002,828 | +0.01(+0.02%) |
Feb 13, 2007 | 47.87 | 49.19 | 47.87 | 49.16 | 2,589,614 | +1.37(+2.87%) |
Feb 12, 2007 | 48.55 | 48.59 | 47.28 | 47.79 | 2,245,537 | -0.88(-1.81%) |
Feb 09, 2007 | 48.85 | 49.26 | 48.56 | 48.67 | 1,467,600 | -0.12(-0.25%) |
Feb 08, 2007 | 48.37 | 49.00 | 47.95 | 48.79 | 1,754,800 | +0.42(+0.87%) |
Feb 07, 2007 | 48.70 | 49.17 | 48.13 | 48.37 | 2,063,700 | -0.38(-0.78%) |
Feb 06, 2007 | 49.03 | 49.06 | 48.30 | 48.75 | 2,030,300 | -0.07(-0.14%) |
Feb 05, 2007 | 48.66 | 48.88 | 48.35 | 48.82 | 2,074,400 | +0.63(+1.31%) |
Feb 02, 2007 | 48.36 | 48.50 | 47.81 | 48.19 | 1,882,000 | -0.23(-0.48%) |