Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 55.95 | 56.06 | 55.54 | 55.54 | 4,015,378 | -0.26(-0.47%) |
Apr 27, 2007 | 55.79 | 55.93 | 55.58 | 55.80 | 2,597,836 | +0.02(+0.04%) |
Apr 26, 2007 | 55.45 | 56.04 | 55.45 | 55.78 | 5,802,312 | -0.19(-0.34%) |
Apr 25, 2007 | 55.39 | 56.03 | 55.04 | 55.97 | 6,276,355 | +0.97(+1.76%) |
Apr 24, 2007 | 54.87 | 55.12 | 54.62 | 55.00 | 3,743,205 | +0.12(+0.21%) |
Apr 23, 2007 | 54.97 | 55.22 | 54.85 | 54.89 | 3,354,021 | -0.20(-0.37%) |
Apr 20, 2007 | 54.97 | 55.73 | 54.94 | 55.09 | 4,186,674 | +0.34(+0.62%) |
Apr 19, 2007 | 54.45 | 54.84 | 54.43 | 54.75 | 4,722,455 | -0.18(-0.33%) |
Apr 18, 2007 | 54.44 | 55.03 | 54.22 | 54.93 | 4,876,803 | +0.43(+0.78%) |
Apr 17, 2007 | 54.39 | 54.65 | 54.29 | 54.51 | 4,603,601 | +0.13(+0.25%) |
Apr 16, 2007 | 53.82 | 54.37 | 53.76 | 54.37 | 9,371,869 | +0.54(+1.01%) |
Apr 13, 2007 | 53.98 | 53.98 | 53.62 | 53.83 | 2,101,342 | +0.05(+0.10%) |
Apr 12, 2007 | 53.23 | 53.83 | 53.21 | 53.77 | 2,294,791 | +0.37(+0.69%) |
Apr 11, 2007 | 53.64 | 53.82 | 53.31 | 53.41 | 2,919,129 | -0.16(-0.31%) |
Apr 10, 2007 | 53.56 | 53.89 | 53.50 | 53.57 | 1,970,810 | -0.03(-0.05%) |
Apr 09, 2007 | 53.73 | 53.75 | 53.46 | 53.60 | 1,549,520 | +0.01(+0.02%) |
Apr 05, 2007 | 53.56 | 53.72 | 53.40 | 53.59 | 1,258,910 | +0.03(+0.05%) |
Apr 04, 2007 | 53.45 | 53.57 | 53.15 | 53.56 | 2,652,777 | +0.12(+0.22%) |
Apr 03, 2007 | 52.89 | 53.46 | 52.89 | 53.44 | 3,635,103 | +0.70(+1.33%) |
Apr 02, 2007 | 52.85 | 52.93 | 52.55 | 52.74 | 3,099,895 | -0.03(-0.06%) |
Mar 30, 2007 | 52.78 | 53.13 | 52.39 | 52.77 | 3,276,074 | +0.09(+0.17%) |
Mar 29, 2007 | 52.73 | 52.92 | 52.37 | 52.68 | 3,179,797 | +0.08(+0.16%) |
Mar 28, 2007 | 52.58 | 52.93 | 52.37 | 52.60 | 4,507,787 | -0.37(-0.70%) |
Mar 27, 2007 | 53.00 | 53.23 | 52.78 | 52.97 | 2,969,798 | -0.26(-0.49%) |
Mar 26, 2007 | 53.34 | 53.43 | 52.92 | 53.23 | 3,432,754 | -0.11(-0.20%) |
Mar 23, 2007 | 53.08 | 53.55 | 53.03 | 53.34 | 2,854,714 | +0.11(+0.21%) |
Mar 22, 2007 | 53.28 | 53.38 | 52.97 | 53.22 | 3,318,291 | -0.06(-0.11%) |
Mar 21, 2007 | 52.71 | 53.53 | 52.61 | 53.28 | 4,648,220 | +0.54(+1.03%) |
Mar 20, 2007 | 52.56 | 52.86 | 52.24 | 52.74 | 4,424,252 | +0.25(+0.47%) |
Mar 19, 2007 | 52.29 | 52.59 | 52.12 | 52.49 | 3,441,477 | +0.67(+1.29%) |
Mar 16, 2007 | 52.24 | 52.52 | 51.58 | 51.83 | 6,604,661 | -0.29(-0.56%) |
Mar 15, 2007 | 51.80 | 52.31 | 51.73 | 52.12 | 2,906,612 | +0.29(+0.55%) |
Mar 14, 2007 | 51.45 | 51.97 | 50.97 | 51.83 | 5,871,722 | +0.44(+0.85%) |
Mar 13, 2007 | 52.72 | 52.58 | 51.32 | 51.40 | 7,228,985 | -1.32(-2.51%) |
Mar 12, 2007 | 52.60 | 52.82 | 52.18 | 52.72 | 2,564,345 | -0.08(-0.16%) |
Mar 09, 2007 | 52.93 | 53.08 | 52.63 | 52.80 | 3,180,117 | +0.01(+0.02%) |
Mar 08, 2007 | 52.62 | 53.00 | 52.54 | 52.79 | 2,686,815 | +0.43(+0.82%) |
Mar 07, 2007 | 52.33 | 52.73 | 52.24 | 52.36 | 3,703,864 | -0.11(-0.21%) |
Mar 06, 2007 | 52.47 | 52.58 | 52.20 | 52.47 | 4,125,575 | +0.27(+0.53%) |
Mar 05, 2007 | 52.46 | 52.69 | 52.17 | 52.20 | 4,156,969 | -0.37(-0.70%) |
Mar 02, 2007 | 52.75 | 53.04 | 52.52 | 52.56 | 2,999,319 | -0.27(-0.52%) |
Mar 01, 2007 | 53.17 | 53.17 | 52.20 | 52.84 | 5,309,837 | -0.33(-0.62%) |
Feb 28, 2007 | 52.74 | 53.32 | 52.70 | 53.17 | 5,107,481 | +0.43(+0.81%) |
Feb 27, 2007 | 53.94 | 54.00 | 52.49 | 52.74 | 5,777,988 | -1.26(-2.34%) |
Feb 26, 2007 | 54.05 | 54.21 | 53.72 | 54.00 | 2,427,220 | -0.05(-0.09%) |
Feb 23, 2007 | 54.06 | 54.22 | 53.87 | 54.05 | 2,436,231 | -0.14(-0.26%) |
Feb 22, 2007 | 54.08 | 54.39 | 53.98 | 54.19 | 2,578,884 | +0.04(+0.06%) |
Feb 21, 2007 | 54.02 | 54.42 | 54.02 | 54.15 | 3,154,631 | -0.27(-0.50%) |
Feb 20, 2007 | 54.08 | 54.52 | 53.85 | 54.43 | 3,683,510 | +0.34(+0.64%) |
Feb 16, 2007 | 53.44 | 54.20 | 53.37 | 54.08 | 4,741,439 | +0.39(+0.73%) |
Feb 15, 2007 | 54.11 | 53.87 | 53.52 | 53.69 | 2,524,491 | -0.41(-0.77%) |
Feb 14, 2007 | 53.63 | 54.22 | 53.49 | 54.11 | 3,362,891 | +0.48(+0.89%) |
Feb 13, 2007 | 53.08 | 53.63 | 53.06 | 53.63 | 2,527,337 | +0.40(+0.75%) |
Feb 12, 2007 | 53.39 | 53.58 | 52.98 | 53.23 | 2,672,246 | -0.16(-0.31%) |
Feb 09, 2007 | 54.20 | 54.22 | 53.08 | 53.39 | 4,306,636 | -0.47(-0.88%) |
Feb 08, 2007 | 53.49 | 54.27 | 53.31 | 53.87 | 9,107,259 | +1.03(+1.96%) |
Feb 07, 2007 | 52.41 | 52.83 | 52.41 | 52.83 | 3,768,691 | +0.37(+0.71%) |
Feb 06, 2007 | 52.48 | 52.83 | 52.33 | 52.46 | 2,929,361 | -0.08(-0.14%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.40 | 52.54 | 2,446,836 | -0.27(-0.52%) |
Feb 02, 2007 | 52.62 | 53.03 | 52.58 | 52.81 | 3,148,473 | +0.19(+0.36%) |