Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.22 | 56.22 | 55.13 | 55.13 | 99,797 | -1.02(-1.82%) |
Apr 27, 2007 | 56.15 | 56.28 | 55.93 | 56.15 | 44,547 | -0.29(-0.52%) |
Apr 26, 2007 | 56.33 | 56.50 | 56.03 | 56.44 | 34,781 | +0.07(+0.13%) |
Apr 25, 2007 | 56.27 | 56.50 | 55.98 | 56.37 | 41,337 | +0.43(+0.78%) |
Apr 24, 2007 | 56.12 | 56.12 | 55.59 | 55.94 | 38,527 | -0.07(-0.12%) |
Apr 23, 2007 | 56.05 | 56.18 | 55.86 | 56.00 | 55,249 | +0.02(+0.04%) |
Apr 20, 2007 | 55.76 | 56.02 | 55.73 | 55.98 | 43,611 | +0.51(+0.92%) |
Apr 19, 2007 | 55.41 | 55.67 | 55.21 | 55.47 | 47,490 | -0.28(-0.50%) |
Apr 18, 2007 | 55.81 | 55.94 | 55.62 | 55.75 | 74,781 | -0.12(-0.21%) |
Apr 17, 2007 | 55.91 | 56.03 | 55.69 | 55.87 | 105,148 | -0.01(-0.01%) |
Apr 16, 2007 | 55.48 | 55.90 | 55.48 | 55.88 | 47,089 | +0.70(+1.27%) |
Apr 13, 2007 | 54.99 | 55.17 | 54.80 | 55.17 | 60,199 | +0.25(+0.45%) |
Apr 12, 2007 | 54.67 | 54.93 | 54.47 | 54.93 | 48,427 | +0.25(+0.46%) |
Apr 11, 2007 | 55.01 | 55.01 | 54.47 | 54.67 | 109,964 | -0.36(-0.65%) |
Apr 10, 2007 | 54.85 | 55.12 | 54.85 | 55.03 | 34,781 | +0.23(+0.42%) |
Apr 09, 2007 | 54.96 | 55.00 | 54.79 | 54.80 | 48,560 | -0.11(-0.20%) |
Apr 05, 2007 | 54.79 | 55.00 | 54.78 | 54.91 | 33,042 | +0.13(+0.23%) |
Apr 04, 2007 | 54.90 | 54.90 | 54.70 | 54.79 | 61,804 | -0.14(-0.26%) |
Apr 03, 2007 | 54.58 | 55.05 | 54.58 | 54.93 | 65,818 | +0.55(+1.00%) |
Apr 02, 2007 | 54.38 | 54.43 | 54.12 | 54.38 | 50,567 | +0.19(+0.34%) |
Mar 30, 2007 | 54.33 | 54.54 | 53.90 | 54.19 | 88,827 | +0.04(+0.07%) |
Mar 29, 2007 | 54.40 | 54.40 | 53.74 | 54.16 | 59,931 | +0.14(+0.26%) |
Mar 28, 2007 | 54.15 | 54.26 | 53.80 | 54.02 | 31,571 | -0.40(-0.73%) |
Mar 27, 2007 | 54.67 | 54.67 | 54.19 | 54.41 | 33,711 | -0.32(-0.59%) |
Mar 26, 2007 | 54.89 | 55.32 | 54.33 | 54.73 | 48,560 | -0.06(-0.11%) |
Mar 23, 2007 | 54.76 | 54.89 | 54.68 | 54.79 | 46,420 | +0.04(+0.08%) |
Mar 22, 2007 | 54.93 | 54.93 | 54.58 | 54.75 | 269,693 | -0.04(-0.08%) |
Mar 21, 2007 | 54.02 | 54.90 | 53.86 | 54.79 | 37,725 | +0.90(+1.66%) |
Mar 20, 2007 | 53.45 | 53.90 | 53.38 | 53.90 | 78,526 | +0.44(+0.82%) |
Mar 19, 2007 | 53.34 | 53.57 | 53.25 | 53.45 | 42,273 | +0.52(+0.97%) |
Mar 16, 2007 | 53.14 | 53.39 | 52.82 | 52.94 | 44,280 | -0.29(-0.55%) |
Mar 15, 2007 | 52.92 | 53.23 | 52.92 | 53.23 | 37,858 | +0.53(+1.01%) |
Mar 14, 2007 | 52.31 | 52.84 | 51.75 | 52.70 | 89,897 | +0.41(+0.79%) |
Mar 13, 2007 | 53.57 | 53.36 | 52.25 | 52.29 | 91,369 | -1.29(-2.40%) |
Mar 12, 2007 | 53.33 | 53.66 | 53.24 | 53.57 | 31,571 | +0.22(+0.42%) |
Mar 09, 2007 | 53.46 | 53.58 | 53.11 | 53.35 | 65,684 | +0.16(+0.31%) |
Mar 08, 2007 | 53.20 | 53.51 | 53.01 | 53.19 | 135,248 | +0.40(+0.76%) |
Mar 07, 2007 | 52.92 | 53.16 | 52.70 | 52.78 | 189,695 | -0.10(-0.20%) |
Mar 06, 2007 | 52.14 | 53.04 | 52.14 | 52.89 | 58,861 | +1.11(+2.14%) |
Mar 05, 2007 | 52.33 | 52.91 | 51.77 | 51.78 | 156,384 | -1.10(-2.08%) |
Mar 02, 2007 | 53.61 | 53.77 | 52.88 | 52.88 | 106,352 | -0.92(-1.71%) |
Mar 01, 2007 | 53.42 | 54.17 | 52.74 | 53.80 | 197,015 | -0.10(-0.18%) |
Feb 28, 2007 | 53.74 | 54.24 | 53.53 | 53.90 | 125,482 | +0.45(+0.84%) |
Feb 27, 2007 | 55.02 | 55.02 | 53.45 | 53.45 | 187,822 | -2.18(-3.91%) |
Feb 26, 2007 | 55.89 | 56.00 | 55.26 | 55.62 | 68,999 | -0.15(-0.27%) |
Feb 23, 2007 | 56.06 | 56.08 | 55.61 | 55.77 | 93,911 | -0.34(-0.60%) |
Feb 22, 2007 | 56.00 | 56.16 | 55.69 | 56.11 | 137,656 | +0.09(+0.16%) |
Feb 21, 2007 | 55.83 | 56.02 | 55.69 | 56.02 | 93,376 | +0.07(+0.13%) |
Feb 20, 2007 | 55.50 | 56.06 | 55.18 | 55.94 | 91,503 | +0.37(+0.66%) |
Feb 16, 2007 | 55.42 | 55.58 | 55.10 | 55.58 | 141,134 | +0.16(+0.30%) |
Feb 15, 2007 | 55.39 | 55.64 | 55.25 | 55.41 | 435,443 | +0.09(+0.16%) |
Feb 14, 2007 | 55.38 | 55.66 | 55.21 | 55.32 | 93,574 | -0.04(-0.07%) |
Feb 13, 2007 | 55.02 | 55.36 | 54.94 | 55.36 | 91,658 | +0.58(+1.06%) |
Feb 12, 2007 | 55.09 | 55.09 | 54.62 | 54.78 | 60,661 | -0.29(-0.53%) |
Feb 09, 2007 | 55.54 | 55.55 | 54.64 | 55.07 | 53,778 | -0.42(-0.75%) |
Feb 08, 2007 | 55.52 | 55.56 | 55.24 | 55.49 | 49,764 | +0.03(+0.05%) |
Feb 07, 2007 | 55.24 | 55.49 | 55.06 | 55.46 | 104,880 | +0.29(+0.53%) |
Feb 06, 2007 | 54.94 | 55.17 | 54.80 | 55.17 | 67,289 | +0.44(+0.81%) |
Feb 05, 2007 | 54.93 | 54.98 | 54.72 | 54.73 | 55,249 | -0.19(-0.34%) |
Feb 02, 2007 | 54.94 | 54.96 | 54.73 | 54.91 | 47,624 | +0.16(+0.30%) |