Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.22 | 62.30 | 61.06 | 61.16 | 4,084,321 | -0.76(-1.23%) |
Apr 27, 2007 | 61.86 | 62.29 | 61.50 | 61.92 | 2,712,443 | -0.07(-0.11%) |
Apr 26, 2007 | 61.64 | 62.25 | 61.26 | 61.99 | 2,365,365 | +0.21(+0.34%) |
Apr 25, 2007 | 62.26 | 62.28 | 61.13 | 61.78 | 4,194,785 | -0.40(-0.64%) |
Apr 24, 2007 | 62.18 | 62.58 | 61.38 | 62.18 | 3,144,425 | +0.26(+0.42%) |
Apr 23, 2007 | 60.98 | 63.18 | 60.90 | 61.92 | 6,005,869 | +1.65(+2.74%) |
Apr 20, 2007 | 60.82 | 60.82 | 59.60 | 60.27 | 5,853,241 | +0.27(+0.45%) |
Apr 19, 2007 | 56.92 | 60.59 | 56.82 | 60.00 | 7,580,730 | +2.57(+4.48%) |
Apr 18, 2007 | 56.90 | 57.56 | 56.75 | 57.43 | 5,294,706 | +0.25(+0.44%) |
Apr 17, 2007 | 57.64 | 57.96 | 56.83 | 57.18 | 3,114,845 | -0.55(-0.95%) |
Apr 16, 2007 | 58.14 | 58.19 | 57.33 | 57.73 | 3,533,699 | -0.25(-0.43%) |
Apr 13, 2007 | 57.81 | 58.26 | 57.10 | 57.98 | 3,175,641 | -0.02(-0.03%) |
Apr 12, 2007 | 57.49 | 58.40 | 57.37 | 58.00 | 2,963,870 | +0.40(+0.69%) |
Apr 11, 2007 | 57.40 | 57.94 | 56.54 | 57.60 | 3,631,661 | -0.44(-0.76%) |
Apr 10, 2007 | 59.08 | 59.24 | 57.52 | 58.04 | 5,087,174 | -0.86(-1.46%) |
Apr 09, 2007 | 58.49 | 59.10 | 58.28 | 58.90 | 4,120,435 | +0.87(+1.50%) |
Apr 05, 2007 | 55.60 | 58.14 | 55.60 | 58.03 | 4,887,121 | +2.53(+4.56%) |
Apr 04, 2007 | 56.57 | 56.91 | 55.30 | 55.50 | 4,960,473 | -0.13(-0.23%) |
Apr 03, 2007 | 54.13 | 55.71 | 54.00 | 55.63 | 4,257,285 | +1.83(+3.40%) |
Apr 02, 2007 | 52.45 | 53.85 | 52.40 | 53.80 | 3,858,044 | +1.34(+2.55%) |
Mar 30, 2007 | 52.75 | 52.97 | 51.72 | 52.46 | 3,332,959 | -0.24(-0.46%) |
Mar 29, 2007 | 53.18 | 53.35 | 51.95 | 52.70 | 3,851,689 | -0.17(-0.32%) |
Mar 28, 2007 | 52.85 | 53.63 | 52.73 | 52.87 | 3,309,838 | -0.17(-0.32%) |
Mar 27, 2007 | 53.91 | 54.06 | 53.00 | 53.04 | 2,900,428 | -0.96(-1.78%) |
Mar 26, 2007 | 54.87 | 55.10 | 53.71 | 54.00 | 3,463,951 | -1.02(-1.85%) |
Mar 23, 2007 | 54.74 | 55.49 | 54.02 | 55.02 | 5,128,733 | +0.55(+1.01%) |
Mar 22, 2007 | 54.20 | 54.57 | 53.16 | 54.47 | 6,164,231 | -0.17(-0.31%) |
Mar 21, 2007 | 53.03 | 54.64 | 52.16 | 54.64 | 4,223,949 | +1.73(+3.27%) |
Mar 20, 2007 | 53.05 | 53.24 | 52.18 | 52.91 | 3,996,853 | -0.38(-0.71%) |
Mar 19, 2007 | 52.34 | 53.30 | 52.25 | 53.29 | 4,037,632 | +1.27(+2.44%) |
Mar 16, 2007 | 51.23 | 52.15 | 50.99 | 52.02 | 6,347,593 | +0.87(+1.70%) |
Mar 15, 2007 | 52.30 | 52.54 | 50.81 | 51.15 | 4,640,096 | -1.00(-1.92%) |
Mar 14, 2007 | 50.48 | 52.24 | 49.46 | 52.15 | 5,071,005 | +1.96(+3.91%) |
Mar 13, 2007 | 51.87 | 51.76 | 50.18 | 50.19 | 3,952,463 | -1.68(-3.24%) |
Mar 12, 2007 | 50.54 | 51.88 | 50.47 | 51.87 | 2,680,263 | +0.71(+1.39%) |
Mar 09, 2007 | 51.80 | 52.17 | 50.79 | 51.16 | 3,092,405 | -0.19(-0.37%) |
Mar 08, 2007 | 51.38 | 52.07 | 51.01 | 51.35 | 2,938,241 | +0.68(+1.34%) |
Mar 07, 2007 | 50.97 | 51.30 | 50.56 | 50.67 | 2,604,914 | -0.57(-1.11%) |
Mar 06, 2007 | 50.95 | 51.65 | 50.35 | 51.24 | 4,151,241 | +0.68(+1.34%) |
Mar 05, 2007 | 50.55 | 51.78 | 50.25 | 50.56 | 4,321,187 | -0.74(-1.44%) |
Mar 02, 2007 | 51.80 | 52.61 | 51.04 | 51.30 | 4,035,077 | -0.99(-1.89%) |
Mar 01, 2007 | 52.40 | 53.03 | 50.60 | 52.29 | 6,509,286 | -1.01(-1.89%) |
Feb 28, 2007 | 52.80 | 54.25 | 52.30 | 53.30 | 4,697,047 | +0.13(+0.24%) |
Feb 27, 2007 | 56.25 | 56.75 | 53.01 | 53.17 | 7,646,829 | -4.05(-7.08%) |
Feb 26, 2007 | 56.73 | 57.41 | 56.33 | 57.22 | 4,757,877 | +0.94(+1.67%) |
Feb 23, 2007 | 54.99 | 56.73 | 54.70 | 56.28 | 4,878,738 | +1.41(+2.57%) |
Feb 22, 2007 | 54.55 | 54.88 | 54.05 | 54.87 | 3,487,846 | +0.75(+1.39%) |
Feb 21, 2007 | 53.70 | 54.13 | 53.43 | 54.12 | 2,589,243 | +0.66(+1.23%) |
Feb 20, 2007 | 53.12 | 53.76 | 52.84 | 53.46 | 2,347,460 | +0.02(+0.04%) |
Feb 16, 2007 | 54.12 | 54.50 | 53.44 | 53.44 | 2,711,110 | -0.94(-1.73%) |
Feb 15, 2007 | 53.95 | 54.42 | 53.36 | 54.38 | 2,272,110 | +0.43(+0.80%) |
Feb 14, 2007 | 53.30 | 54.01 | 53.14 | 53.95 | 3,009,182 | +0.72(+1.35%) |
Feb 13, 2007 | 54.39 | 54.59 | 53.05 | 53.23 | 3,726,307 | -1.03(-1.90%) |
Feb 12, 2007 | 55.43 | 55.43 | 54.04 | 54.26 | 2,243,322 | -1.07(-1.93%) |
Feb 09, 2007 | 55.70 | 55.95 | 54.76 | 55.33 | 2,594,219 | -0.09(-0.16%) |
Feb 08, 2007 | 55.54 | 55.71 | 54.90 | 55.42 | 2,137,024 | +0.45(+0.82%) |
Feb 07, 2007 | 54.79 | 55.68 | 54.57 | 54.97 | 2,929,341 | +0.26(+0.48%) |
Feb 06, 2007 | 54.72 | 55.25 | 53.70 | 54.71 | 2,596,478 | -0.14(-0.26%) |
Feb 05, 2007 | 55.12 | 55.50 | 54.41 | 54.85 | 2,251,975 | -0.56(-1.01%) |
Feb 02, 2007 | 55.66 | 56.21 | 55.10 | 55.41 | 2,902,578 | -0.69(-1.23%) |