Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.37 | 53.83 | 53.25 | 53.26 | 378,533 | -0.22(-0.41%) |
Apr 27, 2007 | 53.56 | 53.90 | 53.17 | 53.48 | 536,100 | -0.72(-1.33%) |
Apr 26, 2007 | 54.21 | 54.40 | 54.08 | 54.20 | 962,780 | -1.02(-1.85%) |
Apr 25, 2007 | 54.19 | 55.37 | 54.09 | 55.22 | 1,449,282 | +0.72(+1.32%) |
Apr 24, 2007 | 54.86 | 54.88 | 54.41 | 54.50 | 781,100 | -0.27(-0.49%) |
Apr 23, 2007 | 54.50 | 54.79 | 54.32 | 54.77 | 857,600 | +0.10(+0.18%) |
Apr 20, 2007 | 54.76 | 54.86 | 54.40 | 54.67 | 615,000 | +0.28(+0.51%) |
Apr 19, 2007 | 54.30 | 54.81 | 54.20 | 54.39 | 522,200 | -0.82(-1.49%) |
Apr 18, 2007 | 55.20 | 55.35 | 55.01 | 55.21 | 831,000 | +0.01(+0.02%) |
Apr 17, 2007 | 55.05 | 55.26 | 54.90 | 55.20 | 442,800 | -0.26(-0.47%) |
Apr 16, 2007 | 54.75 | 55.54 | 54.75 | 55.46 | 1,052,800 | +0.51(+0.93%) |
Apr 13, 2007 | 54.90 | 54.95 | 54.43 | 54.95 | 910,700 | +0.41(+0.75%) |
Apr 12, 2007 | 53.20 | 54.80 | 53.05 | 54.54 | 1,782,000 | +1.18(+2.21%) |
Apr 11, 2007 | 53.82 | 53.88 | 53.13 | 53.36 | 639,200 | -0.65(-1.20%) |
Apr 10, 2007 | 53.74 | 54.18 | 53.68 | 54.01 | 882,200 | +0.76(+1.43%) |
Apr 09, 2007 | 53.62 | 53.76 | 53.14 | 53.25 | 1,293,700 | +1.13(+2.17%) |
Apr 05, 2007 | 52.00 | 52.25 | 51.91 | 52.12 | 642,700 | +0.34(+0.66%) |
Apr 04, 2007 | 51.80 | 51.82 | 51.51 | 51.78 | 577,600 | +0.69(+1.35%) |
Apr 03, 2007 | 50.85 | 51.25 | 50.59 | 51.09 | 933,700 | +1.24(+2.49%) |
Apr 02, 2007 | 50.27 | 50.31 | 49.77 | 49.85 | 1,187,100 | -0.64(-1.27%) |
Mar 30, 2007 | 50.73 | 51.08 | 50.40 | 50.49 | 911,000 | -0.60(-1.17%) |
Mar 29, 2007 | 51.04 | 51.30 | 50.68 | 51.09 | 818,468 | -0.13(-0.25%) |
Mar 28, 2007 | 51.81 | 51.90 | 51.13 | 51.22 | 1,011,800 | -1.13(-2.16%) |
Mar 27, 2007 | 52.49 | 52.49 | 51.81 | 52.35 | 640,000 | -0.14(-0.27%) |
Mar 26, 2007 | 53.14 | 53.14 | 52.20 | 52.49 | 1,483,600 | -0.60(-1.13%) |
Mar 23, 2007 | 53.22 | 53.24 | 52.80 | 53.09 | 488,000 | +0.26(+0.49%) |
Mar 22, 2007 | 52.01 | 52.99 | 52.01 | 52.83 | 635,300 | +0.06(+0.11%) |
Mar 21, 2007 | 51.70 | 52.96 | 51.30 | 52.77 | 1,306,429 | +0.95(+1.83%) |
Mar 20, 2007 | 51.55 | 52.26 | 51.55 | 51.82 | 662,138 | -0.50(-0.96%) |
Mar 19, 2007 | 52.31 | 52.54 | 51.82 | 52.32 | 1,113,700 | +1.03(+2.01%) |
Mar 16, 2007 | 51.21 | 51.64 | 51.08 | 51.29 | 1,173,000 | +0.20(+0.39%) |
Mar 15, 2007 | 50.55 | 51.27 | 50.51 | 51.09 | 837,500 | +0.53(+1.05%) |
Mar 14, 2007 | 50.35 | 50.98 | 49.64 | 50.56 | 1,275,400 | -0.71(-1.38%) |
Mar 13, 2007 | 52.88 | 52.15 | 51.26 | 51.27 | 786,300 | -1.61(-3.04%) |
Mar 12, 2007 | 52.80 | 53.01 | 52.62 | 52.88 | 936,300 | +0.39(+0.74%) |
Mar 09, 2007 | 52.27 | 52.57 | 51.67 | 52.49 | 1,803,100 | +1.11(+2.16%) |
Mar 08, 2007 | 51.23 | 51.64 | 51.23 | 51.38 | 899,400 | +1.28(+2.55%) |
Mar 07, 2007 | 49.97 | 50.46 | 49.92 | 50.10 | 596,400 | -0.55(-1.09%) |
Mar 06, 2007 | 50.75 | 50.98 | 50.09 | 50.65 | 1,070,900 | +1.65(+3.37%) |
Mar 05, 2007 | 49.07 | 49.64 | 48.80 | 49.00 | 1,324,500 | -0.43(-0.87%) |
Mar 02, 2007 | 49.03 | 50.41 | 48.28 | 49.43 | 3,240,000 | -2.44(-4.70%) |
Mar 01, 2007 | 51.60 | 52.03 | 50.05 | 51.87 | 2,596,181 | +0.14(+0.27%) |
Feb 28, 2007 | 51.80 | 52.19 | 51.14 | 51.73 | 1,559,900 | +0.03(+0.06%) |
Feb 27, 2007 | 53.20 | 53.34 | 51.11 | 51.70 | 2,903,700 | -1.20(-2.27%) |
Feb 26, 2007 | 52.99 | 52.99 | 52.48 | 52.90 | 1,097,440 | +0.63(+1.21%) |
Feb 23, 2007 | 52.85 | 53.00 | 52.04 | 52.27 | 2,223,900 | -0.20(-0.38%) |
Feb 22, 2007 | 52.70 | 52.78 | 52.30 | 52.47 | 1,009,200 | -0.44(-0.83%) |
Feb 21, 2007 | 52.55 | 53.26 | 52.50 | 52.91 | 1,443,000 | +0.38(+0.72%) |
Feb 20, 2007 | 52.00 | 52.58 | 51.97 | 52.53 | 1,235,300 | -0.03(-0.06%) |
Feb 16, 2007 | 52.06 | 52.73 | 52.06 | 52.56 | 1,502,100 | +0.77(+1.49%) |
Feb 15, 2007 | 51.50 | 51.88 | 50.66 | 51.79 | 1,737,100 | -0.20(-0.38%) |
Feb 14, 2007 | 51.45 | 52.04 | 51.40 | 51.99 | 1,639,597 | +2.28(+4.59%) |
Feb 13, 2007 | 49.40 | 49.80 | 49.40 | 49.71 | 798,898 | +0.87(+1.78%) |
Feb 12, 2007 | 49.08 | 49.15 | 48.51 | 48.84 | 645,567 | -0.26(-0.53%) |
Feb 09, 2007 | 49.22 | 49.50 | 48.82 | 49.10 | 871,400 | +0.73(+1.51%) |
Feb 08, 2007 | 48.19 | 48.49 | 48.13 | 48.37 | 1,381,800 | -0.38(-0.78%) |
Feb 07, 2007 | 48.70 | 48.81 | 48.46 | 48.75 | 1,237,300 | -0.06(-0.12%) |
Feb 06, 2007 | 48.50 | 48.91 | 48.43 | 48.81 | 1,460,800 | +1.18(+2.48%) |
Feb 05, 2007 | 47.50 | 47.72 | 47.32 | 47.63 | 752,900 | +0.02(+0.04%) |
Feb 02, 2007 | 47.71 | 47.85 | 47.45 | 47.61 | 656,900 | +0.13(+0.27%) |