Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.62 | 52.73 | 52.29 | 52.29 | 2,539,590 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.66 | 52.37 | 52.55 | 1,333,219 | +0.03(+0.05%) |
Apr 26, 2007 | 52.45 | 52.64 | 52.12 | 52.52 | 541,714 | -0.01(-0.02%) |
Apr 25, 2007 | 52.28 | 52.88 | 52.09 | 52.53 | 1,550,925 | +0.52(+1.00%) |
Apr 24, 2007 | 52.06 | 52.12 | 51.79 | 52.01 | 6,571,060 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.33 | 52.01 | 52.01 | 1,860,076 | -0.26(-0.50%) |
Apr 20, 2007 | 52.07 | 52.32 | 52.01 | 52.27 | 648,186 | +0.47(+0.90%) |
Apr 19, 2007 | 51.58 | 51.85 | 51.48 | 51.80 | 1,949,220 | +0.11(+0.21%) |
Apr 18, 2007 | 51.55 | 51.88 | 51.48 | 51.70 | 1,339,985 | +0.02(+0.03%) |
Apr 17, 2007 | 51.65 | 52.00 | 51.47 | 51.68 | 2,862,134 | +0.15(+0.28%) |
Apr 16, 2007 | 51.32 | 51.66 | 51.32 | 51.54 | 3,941,767 | +0.44(+0.86%) |
Apr 13, 2007 | 50.92 | 51.14 | 50.78 | 51.10 | 593,597 | +0.31(+0.62%) |
Apr 12, 2007 | 50.55 | 50.87 | 50.39 | 50.78 | 331,479 | +0.25(+0.50%) |
Apr 11, 2007 | 50.79 | 50.82 | 50.43 | 50.53 | 378,004 | -0.29(-0.57%) |
Apr 10, 2007 | 50.39 | 50.85 | 50.39 | 50.82 | 771,119 | +0.16(+0.32%) |
Apr 09, 2007 | 50.84 | 50.86 | 50.65 | 50.66 | 201,573 | +0.00(+0.00%) |
Apr 05, 2007 | 50.43 | 50.71 | 50.36 | 50.66 | 356,581 | +0.21(+0.41%) |
Apr 04, 2007 | 50.37 | 50.50 | 50.29 | 50.46 | 1,725,236 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.13 | 50.36 | 743,170 | +0.46(+0.92%) |
Apr 02, 2007 | 49.96 | 49.98 | 49.66 | 49.90 | 669,845 | -0.01(-0.02%) |
Mar 30, 2007 | 50.06 | 50.13 | 49.42 | 49.90 | 1,083,573 | -0.04(-0.08%) |
Mar 29, 2007 | 50.02 | 50.04 | 49.60 | 49.94 | 876,774 | +0.23(+0.46%) |
Mar 28, 2007 | 49.92 | 50.00 | 49.59 | 49.71 | 3,215,101 | -0.39(-0.78%) |
Mar 27, 2007 | 50.19 | 50.22 | 50.03 | 50.10 | 1,155,202 | -0.26(-0.52%) |
Mar 26, 2007 | 50.31 | 50.38 | 49.88 | 50.36 | 3,346,878 | -0.19(-0.38%) |
Mar 23, 2007 | 50.48 | 50.67 | 50.45 | 50.55 | 1,797,648 | +0.12(+0.24%) |
Mar 22, 2007 | 50.46 | 50.67 | 50.34 | 50.43 | 1,319,467 | -0.05(-0.09%) |
Mar 21, 2007 | 49.74 | 50.62 | 49.64 | 50.48 | 884,472 | +0.82(+1.65%) |
Mar 20, 2007 | 49.38 | 49.70 | 49.34 | 49.66 | 972,671 | +0.26(+0.53%) |
Mar 19, 2007 | 49.15 | 49.40 | 49.07 | 49.40 | 589,865 | +0.58(+1.19%) |
Mar 16, 2007 | 47.90 | 49.23 | 47.90 | 48.81 | 439,561 | -0.23(-0.47%) |
Mar 15, 2007 | 48.88 | 49.22 | 48.82 | 49.04 | 520,976 | +0.12(+0.25%) |
Mar 14, 2007 | 49.82 | 49.82 | 48.16 | 48.92 | 1,612,899 | +0.28(+0.58%) |
Mar 13, 2007 | 49.63 | 49.51 | 48.62 | 48.64 | 2,678,207 | -1.00(-2.01%) |
Mar 12, 2007 | 49.32 | 49.73 | 49.32 | 49.63 | 717,206 | +0.16(+0.33%) |
Mar 09, 2007 | 49.70 | 49.78 | 49.28 | 49.47 | 1,378,441 | +0.01(+0.02%) |
Mar 08, 2007 | 49.47 | 49.67 | 49.32 | 49.47 | 1,235,834 | +0.30(+0.61%) |
Mar 07, 2007 | 49.28 | 49.49 | 49.05 | 49.17 | 1,069,351 | -0.09(-0.19%) |
Mar 06, 2007 | 49.04 | 49.37 | 48.82 | 49.26 | 1,205,826 | +0.37(+0.75%) |
Mar 05, 2007 | 48.63 | 49.18 | 48.44 | 48.89 | 1,169,946 | -0.05(-0.11%) |
Mar 02, 2007 | 49.21 | 49.47 | 48.88 | 48.95 | 1,195,910 | -0.49(-0.99%) |
Mar 01, 2007 | 49.67 | 49.67 | 48.67 | 49.44 | 6,655,059 | -0.14(-0.28%) |
Feb 28, 2007 | 49.49 | 51.35 | 49.23 | 49.57 | 1,667,046 | +0.48(+0.97%) |
Feb 27, 2007 | 50.63 | 50.71 | 48.75 | 49.10 | 2,463,580 | -1.98(-3.87%) |
Feb 26, 2007 | 51.31 | 51.35 | 50.94 | 51.08 | 4,079,234 | -0.02(-0.05%) |
Feb 23, 2007 | 51.27 | 51.28 | 50.39 | 51.10 | 628,746 | -0.28(-0.54%) |
Feb 22, 2007 | 51.43 | 51.53 | 51.16 | 51.37 | 2,141,835 | -0.05(-0.09%) |
Feb 21, 2007 | 51.35 | 51.49 | 51.27 | 51.42 | 307,001 | -0.12(-0.24%) |
Feb 20, 2007 | 51.43 | 51.57 | 51.21 | 51.54 | 402,507 | +0.12(+0.24%) |
Feb 16, 2007 | 51.43 | 51.45 | 51.32 | 51.42 | 258,074 | -0.09(-0.17%) |
Feb 15, 2007 | 51.54 | 51.57 | 51.41 | 51.51 | 455,870 | -0.04(-0.08%) |
Feb 14, 2007 | 51.24 | 51.63 | 51.24 | 51.55 | 496,232 | +0.36(+0.70%) |
Feb 13, 2007 | 51.01 | 51.20 | 50.97 | 51.19 | 838,646 | +0.34(+0.66%) |
Feb 12, 2007 | 50.97 | 50.99 | 50.75 | 50.85 | 996,845 | -0.15(-0.30%) |
Feb 09, 2007 | 51.35 | 51.44 | 50.84 | 51.01 | 642,968 | -0.27(-0.52%) |
Feb 08, 2007 | 51.19 | 51.35 | 51.05 | 51.28 | 1,059,696 | -0.08(-0.15%) |
Feb 07, 2007 | 51.51 | 51.55 | 51.27 | 51.35 | 405,377 | -0.02(-0.04%) |
Feb 06, 2007 | 51.41 | 51.51 | 51.27 | 51.37 | 436,821 | -0.05(-0.10%) |
Feb 05, 2007 | 51.40 | 51.47 | 51.29 | 51.43 | 1,339,560 | +0.02(+0.04%) |
Feb 02, 2007 | 51.53 | 51.53 | 51.31 | 51.41 | 382,153 | +0.01(+0.01%) |