Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.81 | 60.10 | 58.57 | 58.59 | 2,869,195 | -0.92(-1.55%) |
Apr 27, 2007 | 58.87 | 59.71 | 58.72 | 59.51 | 1,970,414 | +0.64(+1.09%) |
Apr 26, 2007 | 58.78 | 59.36 | 58.35 | 58.87 | 1,604,104 | +0.07(+0.12%) |
Apr 25, 2007 | 59.19 | 59.71 | 58.17 | 58.80 | 2,683,771 | -0.02(-0.03%) |
Apr 24, 2007 | 59.52 | 59.84 | 58.59 | 58.82 | 1,842,957 | -0.57(-0.96%) |
Apr 23, 2007 | 58.15 | 59.52 | 58.15 | 59.39 | 2,298,423 | +1.24(+2.13%) |
Apr 20, 2007 | 58.39 | 58.63 | 57.89 | 58.15 | 2,501,215 | +0.57(+1.00%) |
Apr 19, 2007 | 57.87 | 57.87 | 57.19 | 57.58 | 2,564,537 | -0.29(-0.50%) |
Apr 18, 2007 | 58.21 | 58.23 | 57.79 | 57.87 | 2,340,137 | -0.35(-0.59%) |
Apr 17, 2007 | 57.28 | 58.22 | 57.00 | 58.21 | 2,344,072 | +1.12(+1.97%) |
Apr 16, 2007 | 57.50 | 57.68 | 56.96 | 57.09 | 2,309,835 | -0.39(-0.68%) |
Apr 13, 2007 | 56.52 | 57.58 | 56.07 | 57.48 | 1,775,419 | +0.96(+1.70%) |
Apr 12, 2007 | 56.44 | 56.75 | 56.15 | 56.52 | 1,840,458 | -0.37(-0.65%) |
Apr 11, 2007 | 57.41 | 58.36 | 56.42 | 56.89 | 2,903,346 | -1.31(-2.24%) |
Apr 10, 2007 | 58.19 | 58.84 | 57.76 | 58.20 | 1,766,564 | +0.24(+0.42%) |
Apr 09, 2007 | 57.77 | 58.12 | 57.58 | 57.95 | 1,271,895 | +0.20(+0.34%) |
Apr 05, 2007 | 57.51 | 57.97 | 57.48 | 57.75 | 1,539,103 | +0.24(+0.42%) |
Apr 04, 2007 | 58.38 | 58.42 | 57.05 | 57.51 | 2,686,642 | -0.79(-1.35%) |
Apr 03, 2007 | 57.89 | 58.40 | 57.54 | 58.30 | 2,767,709 | +1.07(+1.87%) |
Apr 02, 2007 | 56.54 | 57.46 | 56.33 | 57.23 | 2,478,070 | +0.69(+1.21%) |
Mar 30, 2007 | 55.74 | 56.64 | 55.21 | 56.54 | 3,397,557 | +1.04(+1.88%) |
Mar 29, 2007 | 55.83 | 56.24 | 55.20 | 55.50 | 2,510,339 | +0.17(+0.31%) |
Mar 28, 2007 | 55.55 | 55.92 | 54.69 | 55.32 | 2,803,914 | -0.55(-0.99%) |
Mar 27, 2007 | 56.75 | 56.75 | 55.65 | 55.88 | 2,141,994 | -0.97(-1.71%) |
Mar 26, 2007 | 58.14 | 58.21 | 56.68 | 56.85 | 2,288,191 | -1.37(-2.35%) |
Mar 23, 2007 | 57.86 | 58.92 | 57.61 | 58.22 | 2,632,108 | +0.36(+0.61%) |
Mar 22, 2007 | 57.89 | 58.29 | 57.45 | 57.86 | 1,776,993 | +0.02(+0.04%) |
Mar 21, 2007 | 56.72 | 57.93 | 56.12 | 57.84 | 2,279,927 | +1.10(+1.93%) |
Mar 20, 2007 | 56.60 | 57.14 | 56.16 | 56.74 | 2,150,848 | +0.15(+0.26%) |
Mar 19, 2007 | 56.21 | 56.70 | 55.88 | 56.60 | 1,675,462 | +0.95(+1.71%) |
Mar 16, 2007 | 56.49 | 56.95 | 55.56 | 55.64 | 3,184,066 | -0.76(-1.34%) |
Mar 15, 2007 | 55.73 | 56.58 | 55.62 | 56.40 | 1,939,521 | +0.68(+1.21%) |
Mar 14, 2007 | 56.13 | 56.33 | 54.36 | 55.73 | 4,331,605 | -0.10(-0.17%) |
Mar 13, 2007 | 57.68 | 57.46 | 55.73 | 55.82 | 3,585,862 | -1.86(-3.22%) |
Mar 12, 2007 | 56.81 | 58.00 | 56.51 | 57.68 | 3,749,965 | +1.30(+2.31%) |
Mar 09, 2007 | 56.46 | 56.70 | 55.81 | 56.38 | 2,340,334 | +0.64(+1.15%) |
Mar 08, 2007 | 55.15 | 56.11 | 55.15 | 55.74 | 2,971,952 | +1.19(+2.18%) |
Mar 07, 2007 | 55.33 | 55.78 | 54.48 | 54.55 | 3,680,900 | -0.88(-1.60%) |
Mar 06, 2007 | 53.88 | 55.67 | 53.88 | 55.43 | 4,355,414 | +2.50(+4.72%) |
Mar 05, 2007 | 54.51 | 55.13 | 52.93 | 52.93 | 4,366,236 | -2.34(-4.23%) |
Mar 02, 2007 | 56.16 | 56.63 | 55.27 | 55.27 | 3,684,048 | -1.59(-2.79%) |
Mar 01, 2007 | 56.44 | 57.74 | 54.97 | 56.85 | 3,771,580 | -0.44(-0.77%) |
Feb 28, 2007 | 57.15 | 57.76 | 56.63 | 57.30 | 3,858,186 | +0.65(+1.14%) |
Feb 27, 2007 | 58.76 | 58.76 | 56.37 | 56.65 | 3,854,054 | -2.11(-3.59%) |
Feb 26, 2007 | 59.82 | 60.17 | 57.94 | 58.76 | 3,671,823 | -0.92(-1.54%) |
Feb 23, 2007 | 60.52 | 60.58 | 59.57 | 59.68 | 2,662,833 | -0.91(-1.50%) |
Feb 22, 2007 | 61.14 | 61.24 | 60.43 | 60.59 | 2,187,053 | -0.30(-0.50%) |
Feb 21, 2007 | 60.53 | 60.93 | 59.99 | 60.89 | 2,685,855 | +0.27(+0.45%) |
Feb 20, 2007 | 60.03 | 60.81 | 56.21 | 60.62 | 2,834,806 | +0.53(+0.88%) |
Feb 16, 2007 | 60.15 | 60.16 | 59.21 | 60.09 | 3,039,443 | -0.08(-0.14%) |
Feb 15, 2007 | 59.84 | 60.52 | 59.62 | 60.17 | 2,839,922 | +0.34(+0.57%) |
Feb 14, 2007 | 59.26 | 60.34 | 58.78 | 59.83 | 3,746,205 | -0.14(-0.23%) |
Feb 13, 2007 | 57.68 | 60.00 | 57.47 | 59.97 | 5,080,669 | +1.57(+2.69%) |
Feb 12, 2007 | 59.53 | 59.64 | 58.24 | 58.40 | 5,167,185 | -1.68(-2.80%) |
Feb 09, 2007 | 61.62 | 61.81 | 58.76 | 60.08 | 8,687,019 | -1.50(-2.44%) |
Feb 08, 2007 | 62.26 | 62.73 | 61.29 | 61.59 | 5,024,221 | -1.32(-2.10%) |
Feb 07, 2007 | 60.42 | 63.00 | 59.92 | 62.91 | 6,021,628 | +2.49(+4.11%) |
Feb 06, 2007 | 59.44 | 60.42 | 59.20 | 60.42 | 3,766,690 | +1.33(+2.25%) |
Feb 05, 2007 | 58.39 | 59.14 | 58.24 | 59.09 | 1,893,085 | +0.67(+1.14%) |
Feb 02, 2007 | 57.89 | 58.42 | 57.61 | 58.42 | 1,756,332 | +0.35(+0.59%) |