Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.40 | 58.80 | 58.40 | 58.40 | 57,110 | +0.05(+0.09%) |
Apr 27, 2007 | 58.60 | 58.75 | 58.10 | 58.35 | 45,949 | -0.25(-0.43%) |
Apr 26, 2007 | 58.60 | 58.85 | 58.25 | 58.60 | 49,205 | -0.40(-0.68%) |
Apr 25, 2007 | 58.30 | 59.00 | 58.25 | 59.00 | 65,851 | +0.70(+1.20%) |
Apr 24, 2007 | 58.30 | 58.30 | 57.39 | 58.30 | 290,639 | +0.35(+0.60%) |
Apr 23, 2007 | 57.95 | 58.45 | 57.95 | 57.95 | 62,337 | -0.35(-0.60%) |
Apr 20, 2007 | 58.30 | 59.55 | 57.25 | 58.30 | 67,898 | +1.35(+2.37%) |
Apr 19, 2007 | 57.25 | 56.95 | 56.10 | 56.95 | 41,901 | -0.30(-0.52%) |
Apr 18, 2007 | 57.25 | 57.25 | 56.70 | 57.25 | 93,264 | +0.80(+1.42%) |
Apr 17, 2007 | 56.45 | 56.75 | 56.15 | 56.45 | 66,843 | -0.05(-0.09%) |
Apr 16, 2007 | 56.50 | 56.90 | 56.25 | 56.50 | 87,026 | +1.35(+2.45%) |
Apr 13, 2007 | 55.15 | 55.20 | 54.40 | 55.15 | 74,691 | +0.70(+1.29%) |
Apr 12, 2007 | 54.45 | 54.45 | 53.50 | 54.45 | 46,202 | +0.70(+1.30%) |
Apr 11, 2007 | 53.75 | 54.25 | 53.60 | 53.75 | 150,586 | -0.45(-0.83%) |
Apr 10, 2007 | 54.20 | 54.35 | 54.00 | 54.20 | 54,842 | +0.25(+0.46%) |
Apr 09, 2007 | 53.95 | 54.10 | 53.80 | 53.95 | 46,911 | -0.05(-0.09%) |
Apr 05, 2007 | 54.00 | 54.10 | 53.70 | 54.00 | 94,202 | +0.80(+1.50%) |
Apr 04, 2007 | 53.20 | 53.35 | 52.29 | 53.20 | 62,847 | +0.35(+0.66%) |
Apr 03, 2007 | 52.85 | 53.05 | 52.35 | 52.85 | 54,834 | +0.75(+1.44%) |
Apr 02, 2007 | 52.10 | 52.35 | 51.75 | 52.10 | 123,821 | -0.40(-0.76%) |
Mar 30, 2007 | 52.50 | 52.65 | 51.74 | 52.50 | 185,128 | +0.35(+0.67%) |
Mar 29, 2007 | 52.15 | 52.15 | 51.75 | 52.15 | 76,819 | +0.30(+0.58%) |
Mar 28, 2007 | 51.85 | 51.85 | 43.30 | 51.85 | 64,768 | -0.75(-1.43%) |
Mar 27, 2007 | 52.60 | 52.60 | 52.00 | 52.60 | 57,970 | +0.50(+0.96%) |
Mar 26, 2007 | 52.10 | 52.60 | 51.65 | 52.10 | 141,931 | -0.68(-1.29%) |
Mar 23, 2007 | 52.78 | 53.15 | 52.50 | 52.78 | 123,741 | -0.82(-1.53%) |
Mar 22, 2007 | 53.60 | 53.65 | 53.05 | 53.60 | 56,286 | +1.00(+1.90%) |
Mar 21, 2007 | 52.60 | 52.95 | 51.72 | 52.60 | 76,104 | +0.10(+0.19%) |
Mar 20, 2007 | 52.50 | 52.50 | 51.45 | 52.50 | 117,261 | +0.75(+1.45%) |
Mar 19, 2007 | 51.75 | 52.20 | 51.50 | 51.75 | 54,159 | +0.90(+1.77%) |
Mar 16, 2007 | 50.85 | 51.15 | 50.45 | 50.85 | 45,936 | +0.00(+0.00%) |
Mar 15, 2007 | 50.85 | 51.00 | 49.95 | 50.85 | 64,359 | +0.50(+0.99%) |
Mar 14, 2007 | 50.35 | 51.00 | 49.70 | 50.35 | 58,171 | -0.85(-1.66%) |
Mar 13, 2007 | 52.70 | 52.25 | 50.75 | 51.20 | 75,835 | -1.50(-2.85%) |
Mar 12, 2007 | 52.70 | 52.85 | 52.35 | 52.70 | 60,381 | +0.00(+0.00%) |
Mar 09, 2007 | 52.70 | 52.95 | 52.40 | 52.70 | 52,320 | -0.20(-0.38%) |
Mar 08, 2007 | 52.90 | 53.00 | 51.45 | 52.90 | 91,467 | +1.15(+2.22%) |
Mar 07, 2007 | 51.75 | 51.95 | 51.20 | 51.75 | 81,624 | +0.25(+0.49%) |
Mar 06, 2007 | 51.50 | 52.20 | 51.00 | 51.50 | 80,893 | +1.00(+1.98%) |
Mar 05, 2007 | 50.50 | 51.00 | 49.75 | 50.50 | 84,518 | -0.35(-0.69%) |
Mar 02, 2007 | 52.20 | 51.25 | 50.70 | 50.85 | 79,448 | -1.35(-2.59%) |
Mar 01, 2007 | 52.20 | 52.20 | 50.70 | 52.20 | 81,245 | +0.10(+0.19%) |
Feb 28, 2007 | 52.10 | 52.60 | 51.90 | 52.10 | 81,955 | -0.60(-1.14%) |
Feb 27, 2007 | 52.70 | 53.75 | 52.00 | 52.70 | 91,850 | -1.65(-3.04%) |
Feb 26, 2007 | 54.35 | 54.50 | 54.20 | 54.35 | 60,337 | -0.05(-0.09%) |
Feb 23, 2007 | 54.40 | 54.50 | 53.75 | 54.40 | 82,263 | +0.45(+0.83%) |
Feb 22, 2007 | 53.95 | 53.95 | 53.65 | 53.95 | 59,111 | -0.05(-0.09%) |
Feb 21, 2007 | 54.00 | 54.25 | 53.90 | 54.00 | 85,546 | -0.90(-1.64%) |
Feb 20, 2007 | 54.90 | 54.90 | 54.05 | 54.90 | 92,063 | -0.05(-0.09%) |
Feb 16, 2007 | 54.95 | 54.95 | 54.50 | 54.95 | 45,008 | -0.25(-0.45%) |
Feb 15, 2007 | 55.20 | 55.25 | 54.85 | 55.20 | 81,269 | -2.45(-4.25%) |
Feb 14, 2007 | 57.65 | 57.65 | 56.70 | 57.65 | 67,567 | +0.85(+1.50%) |
Feb 13, 2007 | 56.80 | 56.80 | 56.00 | 56.80 | 61,460 | +0.90(+1.61%) |
Feb 12, 2007 | 56.50 | 56.05 | 55.60 | 55.90 | 44,133 | -0.60(-1.06%) |
Feb 09, 2007 | 56.50 | 57.00 | 56.40 | 56.50 | 54,950 | -0.50(-0.88%) |
Feb 08, 2007 | 57.00 | 57.15 | 56.25 | 57.00 | 70,421 | -0.35(-0.61%) |
Feb 07, 2007 | 57.35 | 57.35 | 56.65 | 57.35 | 127,300 | +0.65(+1.15%) |
Feb 06, 2007 | 56.70 | 56.85 | 56.30 | 56.70 | 70,891 | +0.45(+0.80%) |
Feb 05, 2007 | 56.25 | 56.30 | 56.00 | 56.25 | 56,515 | -0.20(-0.35%) |
Feb 02, 2007 | 56.45 | 56.80 | 56.40 | 56.45 | 77,692 | +0.00(+0.00%) |