Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.56 | 56.67 | 56.14 | 56.14 | 3,972,348 | -0.27(-0.47%) |
Apr 27, 2007 | 56.39 | 56.53 | 56.18 | 56.41 | 2,569,997 | +0.02(+0.04%) |
Apr 26, 2007 | 56.05 | 56.64 | 56.05 | 56.38 | 5,740,133 | -0.20(-0.34%) |
Apr 25, 2007 | 55.99 | 56.63 | 55.64 | 56.58 | 6,209,096 | +0.98(+1.76%) |
Apr 24, 2007 | 55.46 | 55.72 | 55.21 | 55.60 | 3,703,092 | +0.12(+0.21%) |
Apr 23, 2007 | 55.57 | 55.82 | 55.44 | 55.48 | 3,318,078 | -0.21(-0.37%) |
Apr 20, 2007 | 55.57 | 56.34 | 55.54 | 55.69 | 4,141,808 | +0.34(+0.62%) |
Apr 19, 2007 | 55.04 | 55.43 | 55.02 | 55.34 | 4,671,847 | -0.18(-0.33%) |
Apr 18, 2007 | 55.02 | 55.63 | 54.81 | 55.53 | 4,824,541 | +0.43(+0.78%) |
Apr 17, 2007 | 54.98 | 55.24 | 54.88 | 55.10 | 4,554,267 | +0.14(+0.25%) |
Apr 16, 2007 | 54.40 | 54.96 | 54.34 | 54.96 | 9,271,437 | +0.55(+1.01%) |
Apr 13, 2007 | 54.57 | 54.57 | 54.20 | 54.41 | 2,078,823 | +0.05(+0.10%) |
Apr 12, 2007 | 53.81 | 54.41 | 53.78 | 54.36 | 2,270,200 | +0.37(+0.69%) |
Apr 11, 2007 | 54.22 | 54.40 | 53.88 | 53.98 | 2,887,846 | -0.17(-0.31%) |
Apr 10, 2007 | 54.14 | 54.48 | 54.08 | 54.15 | 1,949,690 | -0.03(-0.05%) |
Apr 09, 2007 | 54.32 | 54.33 | 54.04 | 54.18 | 1,532,915 | +0.01(+0.02%) |
Apr 05, 2007 | 54.14 | 54.30 | 53.98 | 54.17 | 1,245,419 | +0.03(+0.05%) |
Apr 04, 2007 | 54.03 | 54.15 | 53.73 | 54.14 | 2,624,349 | +0.12(+0.22%) |
Apr 03, 2007 | 53.46 | 54.04 | 53.46 | 54.02 | 3,596,148 | +0.71(+1.33%) |
Apr 02, 2007 | 53.42 | 53.51 | 53.12 | 53.31 | 3,066,676 | -0.03(-0.06%) |
Mar 30, 2007 | 53.35 | 53.71 | 52.96 | 53.34 | 3,240,967 | +0.09(+0.17%) |
Mar 29, 2007 | 53.30 | 53.49 | 52.93 | 53.25 | 3,145,721 | +0.08(+0.16%) |
Mar 28, 2007 | 53.15 | 53.51 | 52.93 | 53.17 | 4,459,480 | -0.37(-0.70%) |
Mar 27, 2007 | 53.57 | 53.81 | 53.35 | 53.54 | 2,937,973 | -0.27(-0.49%) |
Mar 26, 2007 | 53.91 | 54.01 | 53.49 | 53.81 | 3,395,967 | -0.11(-0.20%) |
Mar 23, 2007 | 53.65 | 54.13 | 53.61 | 53.91 | 2,824,122 | +0.11(+0.21%) |
Mar 22, 2007 | 53.86 | 53.96 | 53.55 | 53.80 | 3,282,731 | -0.06(-0.11%) |
Mar 21, 2007 | 53.28 | 54.11 | 53.18 | 53.86 | 4,598,408 | +0.55(+1.03%) |
Mar 20, 2007 | 53.13 | 53.43 | 52.80 | 53.31 | 4,376,840 | +0.25(+0.47%) |
Mar 19, 2007 | 52.86 | 53.16 | 52.68 | 53.06 | 3,404,597 | +0.67(+1.29%) |
Mar 16, 2007 | 52.81 | 53.09 | 52.14 | 52.39 | 6,533,883 | -0.30(-0.56%) |
Mar 15, 2007 | 52.36 | 52.87 | 52.29 | 52.68 | 2,875,463 | +0.29(+0.55%) |
Mar 14, 2007 | 52.01 | 52.54 | 51.52 | 52.40 | 5,808,798 | +0.44(+0.85%) |
Mar 13, 2007 | 53.29 | 53.15 | 51.88 | 51.95 | 7,151,516 | -1.34(-2.51%) |
Mar 12, 2007 | 53.17 | 53.39 | 52.74 | 53.29 | 2,536,865 | -0.08(-0.15%) |
Mar 09, 2007 | 53.51 | 53.65 | 53.20 | 53.37 | 3,146,037 | +0.01(+0.02%) |
Mar 08, 2007 | 53.19 | 53.57 | 53.10 | 53.36 | 2,658,022 | +0.43(+0.82%) |
Mar 07, 2007 | 52.90 | 53.31 | 52.80 | 52.93 | 3,664,172 | -0.11(-0.21%) |
Mar 06, 2007 | 53.04 | 53.15 | 52.76 | 53.04 | 4,081,364 | +0.28(+0.53%) |
Mar 05, 2007 | 53.03 | 53.26 | 52.73 | 52.76 | 4,112,422 | -0.37(-0.70%) |
Mar 02, 2007 | 53.32 | 53.61 | 53.09 | 53.13 | 2,967,178 | -0.28(-0.52%) |
Mar 01, 2007 | 53.75 | 53.75 | 52.76 | 53.41 | 5,252,935 | -0.33(-0.62%) |
Feb 28, 2007 | 53.31 | 53.90 | 53.27 | 53.74 | 5,052,748 | +0.43(+0.81%) |
Feb 27, 2007 | 54.52 | 54.58 | 53.06 | 53.31 | 5,716,069 | -1.28(-2.34%) |
Feb 26, 2007 | 54.63 | 54.80 | 54.30 | 54.59 | 2,401,209 | -0.05(-0.09%) |
Feb 23, 2007 | 54.65 | 54.81 | 54.46 | 54.63 | 2,410,123 | -0.14(-0.26%) |
Feb 22, 2007 | 54.66 | 54.98 | 54.56 | 54.78 | 2,551,248 | +0.04(+0.06%) |
Feb 21, 2007 | 54.61 | 55.01 | 54.61 | 54.74 | 3,120,824 | -0.28(-0.50%) |
Feb 20, 2007 | 54.67 | 55.11 | 54.43 | 55.02 | 3,644,036 | +0.35(+0.64%) |
Feb 16, 2007 | 54.01 | 54.78 | 53.94 | 54.67 | 4,690,628 | +0.40(+0.73%) |
Feb 15, 2007 | 54.69 | 54.46 | 54.10 | 54.27 | 2,497,438 | -0.42(-0.77%) |
Feb 14, 2007 | 54.21 | 54.81 | 54.07 | 54.69 | 3,326,853 | +0.48(+0.89%) |
Feb 13, 2007 | 53.65 | 54.22 | 53.63 | 54.21 | 2,500,254 | +0.40(+0.75%) |
Feb 12, 2007 | 53.97 | 54.16 | 53.55 | 53.81 | 2,643,609 | -0.17(-0.31%) |
Feb 09, 2007 | 54.78 | 54.81 | 53.65 | 53.97 | 4,260,485 | -0.48(-0.88%) |
Feb 08, 2007 | 54.07 | 54.86 | 53.89 | 54.45 | 9,009,662 | +1.05(+1.96%) |
Feb 07, 2007 | 52.98 | 53.41 | 52.98 | 53.41 | 3,728,305 | +0.38(+0.71%) |
Feb 06, 2007 | 53.05 | 53.40 | 52.90 | 53.03 | 2,897,969 | -0.08(-0.14%) |
Feb 05, 2007 | 53.45 | 53.45 | 52.97 | 53.10 | 2,420,614 | -0.28(-0.52%) |
Feb 02, 2007 | 53.19 | 53.60 | 53.15 | 53.38 | 3,114,733 | +0.19(+0.36%) |