Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 57.10 | 58.17 | 57.02 | 57.72 | 17,796,400 | +0.59(+1.03%) |
Apr 27, 2007 | 56.64 | 57.14 | 56.51 | 57.14 | 10,874,601 | +0.15(+0.27%) |
Apr 26, 2007 | 57.04 | 57.32 | 56.59 | 56.98 | 15,248,674 | -0.32(-0.55%) |
Apr 25, 2007 | 55.76 | 57.43 | 55.76 | 57.30 | 26,255,066 | +1.68(+3.02%) |
Apr 24, 2007 | 54.91 | 56.42 | 54.91 | 55.62 | 38,047,684 | +1.85(+3.45%) |
Apr 23, 2007 | 53.74 | 54.06 | 53.68 | 53.77 | 12,833,085 | +0.36(+0.67%) |
Apr 20, 2007 | 53.66 | 53.74 | 53.04 | 53.41 | 16,539,009 | +0.16(+0.31%) |
Apr 19, 2007 | 53.37 | 53.58 | 53.09 | 53.25 | 16,725,380 | -0.29(-0.54%) |
Apr 18, 2007 | 53.54 | 54.16 | 53.31 | 53.54 | 28,104,152 | -1.31(-2.39%) |
Apr 17, 2007 | 54.38 | 55.15 | 54.23 | 54.85 | 18,174,330 | +0.53(+0.98%) |
Apr 16, 2007 | 53.65 | 54.38 | 53.49 | 54.32 | 12,156,140 | +0.71(+1.32%) |
Apr 13, 2007 | 54.07 | 54.07 | 53.42 | 53.61 | 10,673,490 | -0.42(-0.77%) |
Apr 12, 2007 | 53.67 | 54.11 | 53.39 | 54.03 | 12,546,041 | +0.29(+0.54%) |
Apr 11, 2007 | 54.50 | 54.61 | 53.62 | 53.74 | 10,519,422 | -0.73(-1.35%) |
Apr 10, 2007 | 54.44 | 54.67 | 54.31 | 54.48 | 6,368,202 | -0.09(-0.17%) |
Apr 09, 2007 | 54.46 | 54.75 | 54.28 | 54.57 | 8,589,000 | +0.06(+0.10%) |
Apr 05, 2007 | 54.20 | 54.64 | 54.07 | 54.51 | 5,855,934 | +0.17(+0.32%) |
Apr 04, 2007 | 54.10 | 54.47 | 53.97 | 54.33 | 7,574,635 | +0.06(+0.11%) |
Apr 03, 2007 | 53.90 | 54.35 | 53.84 | 54.27 | 10,147,617 | +0.50(+0.93%) |
Apr 02, 2007 | 53.37 | 53.93 | 53.12 | 53.77 | 10,418,183 | +0.54(+1.01%) |
Mar 30, 2007 | 53.22 | 53.51 | 52.84 | 53.23 | 13,524,815 | -0.18(-0.33%) |
Mar 29, 2007 | 53.46 | 53.71 | 53.06 | 53.41 | 12,132,059 | +0.18(+0.33%) |
Mar 28, 2007 | 53.03 | 53.66 | 52.97 | 53.23 | 14,392,301 | -0.27(-0.50%) |
Mar 27, 2007 | 53.49 | 53.67 | 53.20 | 53.50 | 8,314,926 | -0.15(-0.28%) |
Mar 26, 2007 | 53.65 | 53.79 | 53.27 | 53.65 | 11,915,757 | -0.02(-0.03%) |
Mar 23, 2007 | 53.55 | 53.77 | 53.45 | 53.67 | 7,813,253 | -0.09(-0.17%) |
Mar 22, 2007 | 53.71 | 53.90 | 53.45 | 53.76 | 10,093,699 | -0.10(-0.18%) |
Mar 21, 2007 | 53.37 | 54.11 | 52.99 | 53.85 | 13,573,766 | +0.49(+0.91%) |
Mar 20, 2007 | 53.09 | 53.39 | 52.83 | 53.37 | 8,074,463 | +0.29(+0.54%) |
Mar 19, 2007 | 53.06 | 53.27 | 52.74 | 53.08 | 8,088,739 | +0.42(+0.79%) |
Mar 16, 2007 | 53.34 | 53.34 | 52.53 | 52.66 | 15,455,603 | -0.11(-0.21%) |
Mar 15, 2007 | 52.75 | 53.07 | 52.58 | 52.78 | 10,464,839 | -0.17(-0.33%) |
Mar 14, 2007 | 52.32 | 53.10 | 52.01 | 52.95 | 15,430,132 | +0.59(+1.13%) |
Mar 13, 2007 | 53.15 | 53.35 | 52.31 | 52.36 | 13,349,426 | -0.79(-1.49%) |
Mar 12, 2007 | 52.83 | 53.18 | 52.50 | 53.15 | 9,794,360 | +0.47(+0.89%) |
Mar 09, 2007 | 52.79 | 53.09 | 52.42 | 52.68 | 11,212,880 | +0.16(+0.30%) |
Mar 08, 2007 | 53.37 | 53.55 | 52.25 | 52.52 | 13,110,202 | -0.53(-1.00%) |
Mar 07, 2007 | 53.07 | 53.57 | 52.87 | 53.05 | 18,183,656 | +0.08(+0.15%) |
Mar 06, 2007 | 52.18 | 53.02 | 52.10 | 52.97 | 16,262,607 | +1.12(+2.17%) |
Mar 05, 2007 | 50.97 | 52.04 | 50.88 | 51.85 | 18,266,194 | +0.51(+1.00%) |
Mar 02, 2007 | 51.96 | 52.17 | 51.30 | 51.34 | 16,735,565 | -0.77(-1.48%) |
Mar 01, 2007 | 50.97 | 52.55 | 50.13 | 52.11 | 22,781,554 | -0.38(-0.72%) |
Feb 28, 2007 | 52.92 | 53.14 | 52.22 | 52.49 | 21,587,858 | -0.58(-1.09%) |
Feb 27, 2007 | 54.22 | 54.22 | 52.45 | 53.06 | 21,244,692 | -1.67(-3.04%) |
Feb 26, 2007 | 55.27 | 55.27 | 54.48 | 54.73 | 10,487,048 | -0.46(-0.84%) |
Feb 23, 2007 | 55.57 | 55.59 | 55.01 | 55.19 | 11,254,315 | -0.43(-0.78%) |
Feb 22, 2007 | 55.80 | 56.19 | 55.22 | 55.63 | 10,447,400 | -0.33(-0.60%) |
Feb 21, 2007 | 56.11 | 56.12 | 55.74 | 55.96 | 7,618,327 | -0.15(-0.27%) |
Feb 20, 2007 | 55.72 | 56.17 | 55.66 | 56.11 | 6,813,891 | +0.21(+0.37%) |
Feb 16, 2007 | 55.98 | 56.05 | 55.70 | 55.90 | 8,500,675 | +0.04(+0.07%) |
Feb 15, 2007 | 55.94 | 56.20 | 55.62 | 55.86 | 9,860,407 | -0.16(-0.28%) |
Feb 14, 2007 | 55.63 | 56.15 | 55.49 | 56.02 | 9,995,217 | +0.51(+0.93%) |
Feb 13, 2007 | 55.68 | 55.76 | 55.23 | 55.51 | 10,098,064 | -0.16(-0.29%) |
Feb 12, 2007 | 55.80 | 56.02 | 55.47 | 55.67 | 9,439,761 | +0.02(+0.03%) |
Feb 09, 2007 | 56.20 | 56.30 | 55.24 | 55.66 | 10,802,074 | -0.60(-1.07%) |
Feb 08, 2007 | 55.85 | 56.33 | 55.71 | 56.26 | 10,893,974 | +0.05(+0.08%) |
Feb 07, 2007 | 56.36 | 56.68 | 55.98 | 56.21 | 13,631,324 | -0.18(-0.31%) |
Feb 06, 2007 | 56.47 | 56.70 | 56.21 | 56.39 | 11,567,731 | -0.30(-0.53%) |
Feb 05, 2007 | 56.01 | 56.72 | 55.85 | 56.69 | 14,492,954 | +0.68(+1.22%) |
Feb 02, 2007 | 55.97 | 56.32 | 55.84 | 56.01 | 11,787,654 | +0.10(+0.17%) |