Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.44 | 56.44 | 55.27 | 55.33 | 2,080,340 | -0.83(-1.48%) |
Apr 27, 2007 | 56.37 | 56.81 | 55.93 | 56.16 | 2,490,816 | -0.69(-1.22%) |
Apr 26, 2007 | 57.08 | 57.46 | 56.70 | 56.85 | 2,254,688 | -0.44(-0.76%) |
Apr 25, 2007 | 58.33 | 58.99 | 55.67 | 57.29 | 5,445,462 | +0.39(+0.69%) |
Apr 24, 2007 | 57.11 | 58.42 | 56.34 | 56.90 | 4,153,118 | +0.75(+1.34%) |
Apr 23, 2007 | 57.03 | 57.29 | 56.10 | 56.14 | 2,704,837 | -0.83(-1.45%) |
Apr 20, 2007 | 57.64 | 57.64 | 56.46 | 56.97 | 2,361,916 | +0.08(+0.15%) |
Apr 19, 2007 | 56.74 | 57.54 | 56.34 | 56.89 | 2,093,604 | +0.07(+0.12%) |
Apr 18, 2007 | 56.49 | 57.74 | 55.61 | 56.82 | 5,059,805 | -0.42(-0.73%) |
Apr 17, 2007 | 55.30 | 59.73 | 55.24 | 57.24 | 13,415,323 | +2.24(+4.08%) |
Apr 16, 2007 | 54.39 | 55.05 | 53.55 | 55.00 | 9,418,593 | +2.44(+4.65%) |
Apr 13, 2007 | 52.13 | 52.68 | 51.98 | 52.55 | 6,100,850 | +0.65(+1.26%) |
Apr 12, 2007 | 50.84 | 51.97 | 50.62 | 51.90 | 6,457,313 | +1.18(+2.33%) |
Apr 11, 2007 | 50.51 | 50.78 | 50.13 | 50.72 | 4,226,325 | +0.36(+0.71%) |
Apr 10, 2007 | 51.72 | 51.78 | 50.22 | 50.36 | 4,393,582 | -1.34(-2.59%) |
Apr 09, 2007 | 51.14 | 51.77 | 51.09 | 51.70 | 2,953,273 | +0.56(+1.10%) |
Apr 05, 2007 | 50.96 | 51.21 | 50.68 | 51.14 | 2,166,140 | +0.05(+0.10%) |
Apr 04, 2007 | 51.37 | 51.42 | 51.00 | 51.09 | 2,428,318 | -0.28(-0.55%) |
Apr 03, 2007 | 51.31 | 51.77 | 50.92 | 51.37 | 3,037,280 | +0.09(+0.18%) |
Apr 02, 2007 | 51.92 | 52.12 | 51.12 | 51.28 | 3,741,362 | -0.65(-1.26%) |
Mar 30, 2007 | 51.97 | 52.34 | 51.64 | 51.93 | 2,921,965 | -0.03(-0.05%) |
Mar 29, 2007 | 51.63 | 51.99 | 51.25 | 51.96 | 3,189,401 | +0.48(+0.93%) |
Mar 28, 2007 | 52.57 | 52.57 | 51.36 | 51.48 | 5,767,720 | -1.18(-2.24%) |
Mar 27, 2007 | 53.64 | 53.74 | 52.59 | 52.66 | 4,090,894 | -1.31(-2.43%) |
Mar 26, 2007 | 54.65 | 54.66 | 53.39 | 53.98 | 2,979,802 | -0.90(-1.63%) |
Mar 23, 2007 | 55.48 | 55.68 | 54.80 | 54.87 | 2,141,404 | -0.64(-1.16%) |
Mar 22, 2007 | 54.46 | 55.83 | 54.46 | 55.52 | 2,724,912 | -0.03(-0.05%) |
Mar 21, 2007 | 54.30 | 55.62 | 53.81 | 55.54 | 2,671,377 | +1.62(+3.01%) |
Mar 20, 2007 | 53.54 | 54.06 | 53.37 | 53.92 | 3,171,596 | +0.13(+0.23%) |
Mar 19, 2007 | 53.78 | 54.20 | 52.92 | 53.79 | 4,705,233 | +0.90(+1.71%) |
Mar 16, 2007 | 53.80 | 54.63 | 52.74 | 52.89 | 6,881,172 | -0.26(-0.49%) |
Mar 15, 2007 | 50.54 | 53.80 | 50.49 | 53.15 | 7,893,918 | +2.74(+5.45%) |
Mar 14, 2007 | 50.04 | 50.81 | 49.38 | 50.40 | 7,909,811 | +0.56(+1.12%) |
Mar 13, 2007 | 53.20 | 52.78 | 49.08 | 49.84 | 16,048,342 | -3.36(-6.31%) |
Mar 12, 2007 | 53.42 | 54.09 | 53.05 | 53.20 | 3,538,096 | -1.05(-1.94%) |
Mar 09, 2007 | 54.81 | 54.94 | 53.98 | 54.25 | 3,204,697 | -0.40(-0.73%) |
Mar 08, 2007 | 54.90 | 55.37 | 54.27 | 54.65 | 2,308,581 | +0.25(+0.46%) |
Mar 07, 2007 | 54.90 | 55.23 | 54.13 | 54.40 | 2,908,342 | -0.59(-1.07%) |
Mar 06, 2007 | 54.53 | 55.30 | 54.10 | 54.99 | 3,784,143 | +1.01(+1.88%) |
Mar 05, 2007 | 54.79 | 55.03 | 53.82 | 53.98 | 3,312,843 | -1.34(-2.42%) |
Mar 02, 2007 | 55.65 | 57.11 | 54.90 | 55.31 | 4,518,458 | -0.04(-0.08%) |
Mar 01, 2007 | 53.98 | 55.78 | 52.73 | 55.36 | 4,464,401 | +1.20(+2.21%) |
Feb 28, 2007 | 54.29 | 54.95 | 53.77 | 54.16 | 3,827,998 | -0.13(-0.25%) |
Feb 27, 2007 | 54.82 | 55.31 | 53.31 | 54.29 | 4,934,908 | -0.41(-0.75%) |
Feb 26, 2007 | 55.86 | 55.95 | 53.15 | 54.70 | 6,259,878 | -1.72(-3.06%) |
Feb 23, 2007 | 57.74 | 57.74 | 55.83 | 56.43 | 5,648,670 | -1.14(-1.98%) |
Feb 22, 2007 | 59.29 | 59.30 | 57.52 | 57.57 | 3,945,584 | -2.03(-3.40%) |
Feb 21, 2007 | 60.83 | 60.84 | 59.37 | 59.59 | 2,307,984 | -1.20(-1.98%) |
Feb 20, 2007 | 60.79 | 60.99 | 60.29 | 60.80 | 1,424,655 | -0.03(-0.04%) |
Feb 16, 2007 | 59.83 | 60.88 | 59.78 | 60.82 | 1,563,989 | +0.74(+1.23%) |
Feb 15, 2007 | 60.13 | 60.46 | 59.78 | 60.08 | 1,112,167 | +0.10(+0.17%) |
Feb 14, 2007 | 59.50 | 60.40 | 59.47 | 59.98 | 1,943,784 | +0.61(+1.03%) |
Feb 13, 2007 | 60.12 | 60.34 | 59.26 | 59.37 | 3,372,067 | -0.74(-1.23%) |
Feb 12, 2007 | 61.26 | 61.67 | 60.03 | 60.11 | 2,339,940 | -1.57(-2.55%) |
Feb 09, 2007 | 62.76 | 62.97 | 61.64 | 61.68 | 1,739,651 | -0.95(-1.51%) |
Feb 08, 2007 | 61.80 | 63.67 | 61.80 | 62.63 | 2,031,226 | +0.74(+1.20%) |
Feb 07, 2007 | 60.76 | 61.93 | 60.35 | 61.88 | 1,896,911 | +1.12(+1.85%) |
Feb 06, 2007 | 60.59 | 60.80 | 60.26 | 60.76 | 806,969 | +0.44(+0.72%) |
Feb 05, 2007 | 60.44 | 60.81 | 60.16 | 60.33 | 694,880 | -0.32(-0.52%) |
Feb 02, 2007 | 60.76 | 61.01 | 60.53 | 60.65 | 876,995 | -0.12(-0.19%) |