Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.44 | 56.44 | 55.27 | 55.33 | 2,080,280 | -0.83(-1.48%) |
Apr 27, 2007 | 56.37 | 56.81 | 55.94 | 56.16 | 2,490,744 | -0.69(-1.22%) |
Apr 26, 2007 | 57.08 | 57.46 | 56.70 | 56.86 | 2,254,623 | -0.44(-0.76%) |
Apr 25, 2007 | 58.33 | 58.99 | 55.67 | 57.29 | 5,445,305 | +0.39(+0.69%) |
Apr 24, 2007 | 57.11 | 58.42 | 56.35 | 56.90 | 4,152,998 | +0.75(+1.34%) |
Apr 23, 2007 | 57.03 | 57.29 | 56.10 | 56.14 | 2,704,758 | -0.83(-1.45%) |
Apr 20, 2007 | 57.64 | 57.64 | 56.46 | 56.97 | 2,361,847 | +0.08(+0.15%) |
Apr 19, 2007 | 56.74 | 57.54 | 56.34 | 56.89 | 2,093,544 | +0.07(+0.12%) |
Apr 18, 2007 | 56.49 | 57.74 | 55.61 | 56.82 | 5,059,659 | -0.42(-0.73%) |
Apr 17, 2007 | 55.30 | 59.73 | 55.24 | 57.24 | 13,414,935 | +2.24(+4.08%) |
Apr 16, 2007 | 54.39 | 55.05 | 53.55 | 55.00 | 9,418,321 | +2.44(+4.65%) |
Apr 13, 2007 | 52.13 | 52.68 | 51.99 | 52.55 | 6,100,674 | +0.65(+1.26%) |
Apr 12, 2007 | 50.84 | 51.97 | 50.62 | 51.90 | 6,457,126 | +1.18(+2.33%) |
Apr 11, 2007 | 50.51 | 50.78 | 50.14 | 50.72 | 4,226,203 | +0.36(+0.71%) |
Apr 10, 2007 | 51.73 | 51.78 | 50.22 | 50.36 | 4,393,455 | -1.34(-2.59%) |
Apr 09, 2007 | 51.14 | 51.78 | 51.09 | 51.70 | 2,953,188 | +0.56(+1.10%) |
Apr 05, 2007 | 50.96 | 51.22 | 50.68 | 51.14 | 2,166,077 | +0.05(+0.10%) |
Apr 04, 2007 | 51.37 | 51.42 | 51.00 | 51.09 | 2,428,248 | -0.28(-0.55%) |
Apr 03, 2007 | 51.32 | 51.77 | 50.92 | 51.37 | 3,037,192 | +0.09(+0.18%) |
Apr 02, 2007 | 51.92 | 52.12 | 51.12 | 51.28 | 3,741,254 | -0.65(-1.26%) |
Mar 30, 2007 | 51.97 | 52.35 | 51.64 | 51.94 | 2,921,880 | -0.03(-0.05%) |
Mar 29, 2007 | 51.63 | 51.99 | 51.25 | 51.96 | 3,189,309 | +0.48(+0.93%) |
Mar 28, 2007 | 52.57 | 52.57 | 51.36 | 51.48 | 5,767,553 | -1.18(-2.24%) |
Mar 27, 2007 | 53.64 | 53.74 | 52.59 | 52.66 | 4,090,776 | -1.31(-2.43%) |
Mar 26, 2007 | 54.66 | 54.66 | 53.39 | 53.98 | 2,979,715 | -0.90(-1.63%) |
Mar 23, 2007 | 55.48 | 55.68 | 54.80 | 54.87 | 2,141,342 | -0.64(-1.16%) |
Mar 22, 2007 | 54.46 | 55.84 | 54.46 | 55.52 | 2,724,834 | -0.03(-0.05%) |
Mar 21, 2007 | 54.30 | 55.63 | 53.81 | 55.54 | 2,671,300 | +1.62(+3.01%) |
Mar 20, 2007 | 53.54 | 54.06 | 53.37 | 53.92 | 3,171,504 | +0.13(+0.23%) |
Mar 19, 2007 | 53.78 | 54.20 | 52.92 | 53.79 | 4,705,097 | +0.90(+1.71%) |
Mar 16, 2007 | 53.80 | 54.63 | 52.74 | 52.89 | 6,880,973 | -0.26(-0.49%) |
Mar 15, 2007 | 50.55 | 53.80 | 50.50 | 53.15 | 7,893,689 | +2.74(+5.45%) |
Mar 14, 2007 | 50.04 | 50.81 | 49.38 | 50.40 | 7,909,582 | +0.56(+1.12%) |
Mar 13, 2007 | 53.20 | 52.78 | 49.08 | 49.84 | 16,047,878 | -3.36(-6.31%) |
Mar 12, 2007 | 53.42 | 54.09 | 53.05 | 53.20 | 3,537,994 | -1.05(-1.94%) |
Mar 09, 2007 | 54.81 | 54.94 | 53.98 | 54.25 | 3,204,604 | -0.40(-0.73%) |
Mar 08, 2007 | 54.90 | 55.37 | 54.27 | 54.66 | 2,308,515 | +0.25(+0.46%) |
Mar 07, 2007 | 54.90 | 55.23 | 54.13 | 54.40 | 2,908,258 | -0.59(-1.07%) |
Mar 06, 2007 | 54.53 | 55.30 | 54.10 | 54.99 | 3,784,033 | +1.01(+1.88%) |
Mar 05, 2007 | 54.79 | 55.03 | 53.82 | 53.98 | 3,312,747 | -1.34(-2.42%) |
Mar 02, 2007 | 55.65 | 57.12 | 54.90 | 55.32 | 4,518,327 | -0.04(-0.08%) |
Mar 01, 2007 | 53.98 | 55.78 | 52.73 | 55.36 | 4,464,271 | +1.20(+2.21%) |
Feb 28, 2007 | 54.30 | 54.95 | 53.78 | 54.16 | 3,827,888 | -0.13(-0.25%) |
Feb 27, 2007 | 54.82 | 55.32 | 53.32 | 54.30 | 4,934,766 | -0.41(-0.75%) |
Feb 26, 2007 | 55.86 | 55.95 | 53.15 | 54.71 | 6,259,697 | -1.72(-3.06%) |
Feb 23, 2007 | 57.74 | 57.74 | 55.83 | 56.43 | 5,648,507 | -1.14(-1.98%) |
Feb 22, 2007 | 59.29 | 59.30 | 57.52 | 57.57 | 3,945,470 | -2.03(-3.40%) |
Feb 21, 2007 | 60.83 | 60.84 | 59.37 | 59.59 | 2,307,917 | -1.21(-1.98%) |
Feb 20, 2007 | 60.79 | 60.99 | 60.30 | 60.80 | 1,424,613 | -0.03(-0.04%) |
Feb 16, 2007 | 59.84 | 60.88 | 59.78 | 60.82 | 1,563,944 | +0.74(+1.23%) |
Feb 15, 2007 | 60.13 | 60.46 | 59.79 | 60.09 | 1,112,135 | +0.10(+0.17%) |
Feb 14, 2007 | 59.50 | 60.40 | 59.48 | 59.99 | 1,943,728 | +0.61(+1.03%) |
Feb 13, 2007 | 60.12 | 60.34 | 59.26 | 59.38 | 3,371,969 | -0.74(-1.23%) |
Feb 12, 2007 | 61.26 | 61.68 | 60.03 | 60.11 | 2,339,872 | -1.57(-2.55%) |
Feb 09, 2007 | 62.76 | 62.97 | 61.64 | 61.68 | 1,739,601 | -0.95(-1.51%) |
Feb 08, 2007 | 61.80 | 63.68 | 61.80 | 62.63 | 2,031,168 | +0.74(+1.20%) |
Feb 07, 2007 | 60.76 | 61.93 | 60.35 | 61.89 | 1,896,856 | +1.12(+1.85%) |
Feb 06, 2007 | 60.59 | 60.80 | 60.26 | 60.76 | 806,946 | +0.44(+0.72%) |
Feb 05, 2007 | 60.44 | 60.81 | 60.16 | 60.33 | 694,860 | -0.32(-0.52%) |
Feb 02, 2007 | 60.76 | 61.02 | 60.53 | 60.65 | 876,970 | -0.12(-0.19%) |