Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 57.32 | 57.84 | 56.72 | 56.76 | 4,654,905 | -0.50(-0.87%) |
Apr 27, 2007 | 57.13 | 57.61 | 56.46 | 57.26 | 5,438,319 | -0.44(-0.77%) |
Apr 26, 2007 | 56.21 | 58.03 | 56.19 | 57.70 | 8,096,049 | +1.18(+2.08%) |
Apr 25, 2007 | 55.60 | 56.64 | 55.25 | 56.52 | 7,762,752 | +1.51(+2.75%) |
Apr 24, 2007 | 54.10 | 55.02 | 53.92 | 55.01 | 8,260,915 | +1.31(+2.43%) |
Apr 23, 2007 | 55.38 | 55.38 | 53.69 | 53.70 | 12,225,553 | -1.94(-3.49%) |
Apr 20, 2007 | 56.21 | 56.86 | 54.70 | 55.64 | 20,344,688 | -3.47(-5.87%) |
Apr 19, 2007 | 58.85 | 59.73 | 58.55 | 59.11 | 5,467,898 | -0.26(-0.44%) |
Apr 18, 2007 | 58.94 | 59.75 | 58.47 | 59.37 | 4,694,624 | +0.43(+0.73%) |
Apr 17, 2007 | 58.70 | 59.16 | 58.19 | 58.94 | 4,780,245 | +0.62(+1.06%) |
Apr 16, 2007 | 57.61 | 58.78 | 57.52 | 58.33 | 3,946,247 | +0.96(+1.67%) |
Apr 13, 2007 | 56.48 | 57.40 | 56.47 | 57.37 | 4,952,914 | +0.94(+1.67%) |
Apr 12, 2007 | 56.19 | 56.55 | 55.99 | 56.43 | 3,220,108 | -0.07(-0.12%) |
Apr 11, 2007 | 56.44 | 56.90 | 56.31 | 56.50 | 4,279,814 | -0.07(-0.12%) |
Apr 10, 2007 | 56.13 | 56.69 | 55.89 | 56.57 | 3,210,561 | +0.44(+0.79%) |
Apr 09, 2007 | 56.11 | 56.32 | 55.84 | 56.12 | 2,723,852 | +0.05(+0.10%) |
Apr 05, 2007 | 55.99 | 56.16 | 55.39 | 56.07 | 5,913,959 | +0.06(+0.11%) |
Apr 04, 2007 | 56.92 | 56.96 | 55.86 | 56.01 | 5,850,133 | -0.83(-1.45%) |
Apr 03, 2007 | 56.54 | 57.44 | 56.37 | 56.83 | 5,459,485 | +0.60(+1.07%) |
Apr 02, 2007 | 57.49 | 57.50 | 56.12 | 56.23 | 33,187,758 | -1.44(-2.50%) |
Mar 30, 2007 | 57.61 | 58.10 | 57.38 | 57.68 | 2,713,650 | -0.15(-0.25%) |
Mar 29, 2007 | 58.15 | 58.33 | 57.48 | 57.82 | 2,302,325 | +0.12(+0.21%) |
Mar 28, 2007 | 58.26 | 58.26 | 57.34 | 57.70 | 4,659,952 | -0.88(-1.50%) |
Mar 27, 2007 | 58.81 | 59.04 | 58.50 | 58.58 | 4,082,054 | -0.61(-1.03%) |
Mar 26, 2007 | 59.56 | 59.80 | 58.57 | 59.19 | 3,982,096 | -0.34(-0.58%) |
Mar 23, 2007 | 59.43 | 59.75 | 59.21 | 59.53 | 3,474,979 | +0.10(+0.17%) |
Mar 22, 2007 | 59.54 | 60.27 | 58.91 | 59.43 | 2,902,052 | -0.24(-0.40%) |
Mar 21, 2007 | 58.19 | 60.27 | 58.03 | 59.67 | 4,628,683 | +1.42(+2.44%) |
Mar 20, 2007 | 57.81 | 58.31 | 57.52 | 58.25 | 3,259,232 | +0.44(+0.75%) |
Mar 19, 2007 | 57.45 | 58.00 | 57.03 | 57.81 | 4,973,695 | +0.53(+0.92%) |
Mar 16, 2007 | 58.37 | 58.49 | 57.02 | 57.29 | 4,706,006 | -0.76(-1.32%) |
Mar 15, 2007 | 57.48 | 58.59 | 57.32 | 58.05 | 3,547,217 | +0.57(+0.98%) |
Mar 14, 2007 | 57.14 | 57.71 | 56.12 | 57.48 | 6,086,709 | +0.35(+0.62%) |
Mar 13, 2007 | 58.23 | 58.08 | 56.98 | 57.13 | 5,811,824 | -1.09(-1.88%) |
Mar 12, 2007 | 58.29 | 58.78 | 58.16 | 58.23 | 2,637,111 | -0.63(-1.06%) |
Mar 09, 2007 | 59.04 | 59.26 | 58.24 | 58.85 | 4,519,435 | +0.27(+0.46%) |
Mar 08, 2007 | 57.79 | 59.12 | 57.71 | 58.59 | 5,005,357 | +1.41(+2.46%) |
Mar 07, 2007 | 57.79 | 57.97 | 57.16 | 57.18 | 3,576,507 | -0.80(-1.38%) |
Mar 06, 2007 | 58.09 | 58.32 | 57.09 | 57.98 | 3,535,294 | +1.14(+2.00%) |
Mar 05, 2007 | 58.09 | 59.04 | 56.75 | 56.84 | 6,232,721 | -1.84(-3.14%) |
Mar 02, 2007 | 58.55 | 59.18 | 58.20 | 58.68 | 4,233,822 | -0.28(-0.48%) |
Mar 01, 2007 | 57.59 | 59.20 | 57.32 | 58.97 | 4,630,482 | +0.09(+0.16%) |
Feb 28, 2007 | 58.95 | 59.82 | 57.92 | 58.88 | 5,570,303 | -0.08(-0.13%) |
Feb 27, 2007 | 60.76 | 61.06 | 58.33 | 58.95 | 6,259,673 | -2.44(-3.97%) |
Feb 26, 2007 | 61.54 | 62.02 | 60.78 | 61.39 | 4,241,942 | -0.12(-0.20%) |
Feb 23, 2007 | 63.00 | 63.00 | 61.08 | 61.51 | 4,474,821 | -1.40(-2.22%) |
Feb 22, 2007 | 63.01 | 63.02 | 62.58 | 62.91 | 3,416,365 | +0.02(+0.02%) |
Feb 21, 2007 | 62.29 | 62.98 | 62.09 | 62.90 | 4,640,065 | +0.11(+0.17%) |
Feb 20, 2007 | 62.54 | 62.97 | 62.36 | 62.79 | 2,388,001 | +0.06(+0.10%) |
Feb 16, 2007 | 62.75 | 63.00 | 62.45 | 62.73 | 4,444,990 | -0.21(-0.34%) |
Feb 15, 2007 | 62.67 | 63.06 | 62.10 | 62.94 | 4,091,474 | +0.37(+0.59%) |
Feb 14, 2007 | 62.75 | 63.16 | 62.43 | 62.58 | 3,492,121 | +0.07(+0.11%) |
Feb 13, 2007 | 62.37 | 63.00 | 62.29 | 62.51 | 2,888,511 | +0.21(+0.34%) |
Feb 12, 2007 | 62.36 | 62.80 | 61.74 | 62.29 | 3,481,529 | -0.39(-0.62%) |
Feb 09, 2007 | 63.21 | 63.53 | 62.14 | 62.68 | 3,529,406 | -0.59(-0.93%) |
Feb 08, 2007 | 63.47 | 63.58 | 61.92 | 63.27 | 4,532,519 | -0.63(-0.99%) |
Feb 07, 2007 | 63.21 | 64.08 | 62.51 | 63.90 | 4,138,182 | +0.70(+1.11%) |
Feb 06, 2007 | 62.37 | 63.32 | 62.22 | 63.20 | 5,427,692 | +0.80(+1.29%) |
Feb 05, 2007 | 61.58 | 62.57 | 61.35 | 62.40 | 4,591,264 | +0.63(+1.03%) |
Feb 02, 2007 | 61.12 | 62.10 | 60.89 | 61.76 | 6,813,497 | +0.83(+1.37%) |