Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.83 | 57.03 | 55.74 | 55.76 | 2,113,841 | -1.26(-2.21%) |
Apr 27, 2007 | 56.20 | 57.22 | 56.09 | 57.02 | 1,826,917 | +0.83(+1.48%) |
Apr 26, 2007 | 56.40 | 57.04 | 55.78 | 56.19 | 2,511,024 | -0.21(-0.37%) |
Apr 25, 2007 | 57.18 | 57.54 | 55.83 | 56.40 | 2,163,248 | -0.48(-0.85%) |
Apr 24, 2007 | 56.12 | 57.00 | 56.12 | 56.88 | 2,006,990 | +0.68(+1.21%) |
Apr 23, 2007 | 56.41 | 56.86 | 56.15 | 56.20 | 1,472,619 | -0.31(-0.55%) |
Apr 20, 2007 | 55.80 | 57.00 | 55.80 | 56.51 | 3,781,135 | +1.13(+2.04%) |
Apr 19, 2007 | 55.26 | 55.53 | 54.51 | 55.38 | 2,274,752 | +0.65(+1.18%) |
Apr 18, 2007 | 54.53 | 54.94 | 54.29 | 54.73 | 1,057,238 | +0.15(+0.27%) |
Apr 17, 2007 | 54.85 | 54.85 | 54.32 | 54.58 | 1,122,800 | -0.24(-0.44%) |
Apr 16, 2007 | 54.77 | 55.14 | 54.59 | 54.83 | 1,642,832 | +0.33(+0.60%) |
Apr 13, 2007 | 55.47 | 55.47 | 54.20 | 54.50 | 1,223,029 | -0.44(-0.80%) |
Apr 12, 2007 | 54.49 | 55.10 | 54.24 | 54.94 | 1,827,324 | +0.44(+0.81%) |
Apr 11, 2007 | 55.47 | 55.60 | 54.35 | 54.50 | 1,783,258 | -1.19(-2.13%) |
Apr 10, 2007 | 55.69 | 55.93 | 55.59 | 55.69 | 1,500,492 | -0.09(-0.17%) |
Apr 09, 2007 | 55.61 | 56.12 | 55.56 | 55.78 | 1,117,169 | +0.29(+0.52%) |
Apr 05, 2007 | 55.35 | 55.92 | 55.33 | 55.49 | 1,261,883 | -0.11(-0.19%) |
Apr 04, 2007 | 55.10 | 55.91 | 54.88 | 55.59 | 2,220,401 | +0.63(+1.14%) |
Apr 03, 2007 | 54.51 | 55.14 | 54.46 | 54.97 | 1,417,858 | +0.79(+1.46%) |
Apr 02, 2007 | 54.32 | 54.49 | 53.99 | 54.18 | 2,463,656 | -0.09(-0.17%) |
Mar 30, 2007 | 54.58 | 54.93 | 53.83 | 54.27 | 2,174,369 | -0.18(-0.33%) |
Mar 29, 2007 | 55.15 | 55.24 | 54.20 | 54.45 | 1,542,055 | -0.13(-0.23%) |
Mar 28, 2007 | 54.99 | 55.02 | 54.24 | 54.58 | 1,513,302 | -0.51(-0.93%) |
Mar 27, 2007 | 54.75 | 55.31 | 54.53 | 55.09 | 1,690,112 | -0.03(-0.05%) |
Mar 26, 2007 | 54.97 | 55.24 | 54.38 | 55.12 | 1,686,869 | -0.03(-0.05%) |
Mar 23, 2007 | 55.10 | 55.50 | 54.93 | 55.15 | 2,151,423 | +0.15(+0.27%) |
Mar 22, 2007 | 55.79 | 55.81 | 54.78 | 55.00 | 3,375,438 | -0.80(-1.43%) |
Mar 21, 2007 | 55.59 | 55.83 | 54.96 | 55.79 | 2,049,895 | +0.09(+0.15%) |
Mar 20, 2007 | 55.51 | 55.76 | 55.24 | 55.71 | 1,361,409 | +0.07(+0.13%) |
Mar 19, 2007 | 55.30 | 55.77 | 55.26 | 55.64 | 1,662,098 | +0.55(+0.99%) |
Mar 16, 2007 | 55.39 | 55.64 | 54.96 | 55.09 | 2,426,633 | +0.05(+0.09%) |
Mar 15, 2007 | 54.95 | 55.10 | 54.51 | 55.04 | 1,216,610 | -0.07(-0.13%) |
Mar 14, 2007 | 54.66 | 55.21 | 53.88 | 55.11 | 1,842,850 | +0.58(+1.06%) |
Mar 13, 2007 | 55.96 | 55.69 | 54.46 | 54.53 | 1,928,158 | -1.43(-2.55%) |
Mar 12, 2007 | 54.83 | 56.06 | 54.62 | 55.96 | 1,637,182 | +1.04(+1.89%) |
Mar 09, 2007 | 55.20 | 55.20 | 54.65 | 54.93 | 1,235,558 | +0.16(+0.30%) |
Mar 08, 2007 | 54.49 | 55.07 | 54.03 | 54.76 | 1,723,616 | +0.75(+1.39%) |
Mar 07, 2007 | 54.17 | 54.40 | 53.90 | 54.01 | 2,445,778 | -0.33(-0.60%) |
Mar 06, 2007 | 53.74 | 54.50 | 53.44 | 54.34 | 2,544,459 | +0.97(+1.81%) |
Mar 05, 2007 | 52.85 | 53.95 | 52.84 | 53.37 | 1,894,795 | -0.23(-0.44%) |
Mar 02, 2007 | 53.70 | 54.30 | 53.48 | 53.60 | 2,260,099 | -0.67(-1.24%) |
Mar 01, 2007 | 53.28 | 54.58 | 52.87 | 54.28 | 2,627,573 | +0.02(+0.04%) |
Feb 28, 2007 | 53.51 | 54.63 | 53.14 | 54.26 | 3,592,087 | +0.75(+1.39%) |
Feb 27, 2007 | 55.23 | 55.23 | 52.74 | 53.51 | 3,353,618 | -1.96(-3.53%) |
Feb 26, 2007 | 56.21 | 56.60 | 55.24 | 55.47 | 1,271,117 | -0.68(-1.21%) |
Feb 23, 2007 | 55.94 | 56.19 | 55.42 | 56.15 | 1,682,088 | -0.09(-0.16%) |
Feb 22, 2007 | 56.05 | 56.26 | 55.73 | 56.25 | 1,777,954 | +0.33(+0.58%) |
Feb 21, 2007 | 55.98 | 56.44 | 55.76 | 55.92 | 2,387,216 | -0.38(-0.67%) |
Feb 20, 2007 | 56.31 | 57.06 | 55.91 | 56.30 | 7,623,665 | +0.00(+0.00%) |
Feb 16, 2007 | 56.19 | 56.46 | 55.95 | 56.30 | 2,676,785 | -0.17(-0.30%) |
Feb 15, 2007 | 56.62 | 56.82 | 56.16 | 56.47 | 1,678,146 | -0.10(-0.18%) |
Feb 14, 2007 | 56.76 | 56.91 | 56.48 | 56.57 | 1,548,488 | -0.13(-0.23%) |
Feb 13, 2007 | 56.12 | 57.17 | 55.95 | 56.69 | 3,226,201 | +0.73(+1.31%) |
Feb 12, 2007 | 56.05 | 56.27 | 55.76 | 55.96 | 2,050,482 | -0.55(-0.98%) |
Feb 09, 2007 | 56.23 | 56.69 | 56.18 | 56.52 | 1,528,787 | +0.23(+0.40%) |
Feb 08, 2007 | 56.47 | 56.47 | 55.95 | 56.29 | 1,100,557 | -0.14(-0.25%) |
Feb 07, 2007 | 56.40 | 56.50 | 56.15 | 56.43 | 877,715 | -0.09(-0.16%) |
Feb 06, 2007 | 56.44 | 56.66 | 56.10 | 56.52 | 1,395,194 | +0.36(+0.63%) |
Feb 05, 2007 | 56.05 | 56.48 | 55.67 | 56.17 | 1,733,047 | +0.28(+0.51%) |
Feb 02, 2007 | 56.50 | 56.64 | 55.76 | 55.88 | 1,724,320 | -0.30(-0.53%) |