Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.36 | 53.36 | 53.08 | 53.09 | 581,969 | -0.34(-0.64%) |
Apr 27, 2007 | 53.45 | 53.45 | 53.24 | 53.43 | 13,814 | -0.12(-0.22%) |
Apr 26, 2007 | 53.90 | 53.96 | 53.29 | 53.55 | 74,486 | +0.32(+0.59%) |
Apr 25, 2007 | 53.39 | 53.39 | 52.78 | 53.23 | 220,145 | -0.49(-0.91%) |
Apr 24, 2007 | 53.72 | 53.90 | 53.63 | 53.72 | 82,996 | +0.45(+0.85%) |
Apr 23, 2007 | 53.09 | 53.29 | 52.96 | 53.27 | 42,879 | +0.08(+0.15%) |
Apr 20, 2007 | 53.31 | 53.31 | 52.95 | 53.19 | 44,095 | +0.41(+0.77%) |
Apr 19, 2007 | 52.75 | 52.96 | 52.48 | 52.78 | 67,082 | -0.86(-1.60%) |
Apr 18, 2007 | 53.61 | 53.68 | 53.33 | 53.64 | 52,383 | +0.03(+0.05%) |
Apr 17, 2007 | 53.79 | 53.88 | 53.51 | 53.61 | 266,561 | +0.22(+0.41%) |
Apr 16, 2007 | 52.93 | 53.40 | 52.93 | 53.40 | 259,377 | +0.45(+0.85%) |
Apr 13, 2007 | 52.80 | 52.94 | 52.55 | 52.94 | 10,719 | +0.21(+0.39%) |
Apr 12, 2007 | 52.17 | 52.75 | 52.17 | 52.74 | 11,935 | +0.30(+0.57%) |
Apr 11, 2007 | 52.95 | 52.98 | 52.33 | 52.44 | 141,237 | -0.57(-1.08%) |
Apr 10, 2007 | 53.04 | 53.13 | 52.87 | 53.01 | 15,914 | -0.07(-0.14%) |
Apr 09, 2007 | 53.21 | 53.21 | 52.98 | 53.08 | 85,869 | +0.09(+0.17%) |
Apr 05, 2007 | 52.60 | 53.09 | 52.60 | 52.99 | 106,867 | +0.24(+0.45%) |
Apr 04, 2007 | 52.57 | 52.80 | 52.57 | 52.75 | 13,372 | +0.25(+0.48%) |
Apr 03, 2007 | 52.27 | 52.55 | 52.27 | 52.50 | 19,782 | +0.70(+1.35%) |
Apr 02, 2007 | 51.60 | 51.87 | 51.60 | 51.80 | 49,952 | +0.41(+0.79%) |
Mar 30, 2007 | 51.32 | 51.62 | 51.14 | 51.40 | 73,160 | +0.07(+0.14%) |
Mar 29, 2007 | 51.71 | 51.76 | 51.04 | 51.32 | 144,000 | -0.58(-1.12%) |
Mar 28, 2007 | 52.01 | 52.09 | 51.76 | 51.90 | 199,478 | -0.42(-0.80%) |
Mar 27, 2007 | 52.21 | 52.32 | 51.81 | 52.32 | 341,600 | -0.37(-0.70%) |
Mar 26, 2007 | 52.55 | 52.86 | 52.27 | 52.69 | 373,207 | +0.14(+0.28%) |
Mar 23, 2007 | 52.30 | 52.64 | 51.77 | 52.55 | 309,551 | -0.12(-0.22%) |
Mar 22, 2007 | 52.44 | 52.78 | 52.43 | 52.66 | 47,852 | +0.37(+0.71%) |
Mar 21, 2007 | 51.69 | 52.32 | 51.58 | 52.29 | 194,284 | +0.56(+1.08%) |
Mar 20, 2007 | 51.58 | 51.73 | 51.54 | 51.73 | 191,300 | -0.01(-0.02%) |
Mar 19, 2007 | 51.48 | 51.76 | 51.40 | 51.74 | 63,103 | +0.73(+1.44%) |
Mar 16, 2007 | 51.13 | 51.35 | 50.98 | 51.01 | 5,415 | -0.17(-0.34%) |
Mar 15, 2007 | 50.84 | 51.27 | 50.83 | 51.18 | 4,973 | +0.51(+1.00%) |
Mar 14, 2007 | 50.67 | 50.81 | 50.25 | 50.67 | 181,685 | +0.17(+0.34%) |
Mar 13, 2007 | 51.04 | 51.22 | 50.50 | 50.50 | 28,733 | -0.54(-1.06%) |
Mar 12, 2007 | 50.92 | 51.61 | 50.83 | 51.04 | 241,253 | +0.33(+0.66%) |
Mar 09, 2007 | 51.22 | 51.22 | 50.65 | 50.71 | 36,690 | -0.25(-0.50%) |
Mar 08, 2007 | 51.24 | 51.32 | 50.91 | 50.96 | 33,817 | +0.13(+0.25%) |
Mar 07, 2007 | 50.79 | 51.03 | 50.57 | 50.83 | 259,488 | -0.13(-0.25%) |
Mar 06, 2007 | 50.85 | 51.10 | 50.67 | 50.96 | 727,075 | +0.56(+1.11%) |
Mar 05, 2007 | 50.57 | 50.95 | 50.39 | 50.40 | 403,599 | -0.56(-1.10%) |
Mar 02, 2007 | 51.22 | 51.69 | 50.96 | 50.96 | 320,271 | -0.23(-0.44%) |
Mar 01, 2007 | 50.17 | 51.31 | 50.16 | 51.19 | 83,880 | +0.04(+0.07%) |
Feb 28, 2007 | 50.83 | 51.25 | 50.67 | 51.15 | 381,275 | +0.04(+0.07%) |
Feb 27, 2007 | 51.87 | 51.87 | 50.36 | 51.12 | 801,120 | -1.20(-2.30%) |
Feb 26, 2007 | 52.19 | 52.32 | 52.04 | 52.32 | 124,218 | +0.01(+0.02%) |
Feb 23, 2007 | 52.62 | 52.62 | 52.29 | 52.31 | 244,679 | -0.34(-0.65%) |
Feb 22, 2007 | 52.80 | 52.80 | 52.48 | 52.65 | 15,693 | +0.05(+0.10%) |
Feb 21, 2007 | 52.71 | 52.71 | 52.49 | 52.60 | 160,356 | +0.16(+0.31%) |
Feb 20, 2007 | 52.38 | 52.57 | 52.26 | 52.44 | 216,829 | +0.20(+0.38%) |
Feb 16, 2007 | 52.16 | 52.45 | 52.15 | 52.24 | 346,905 | -0.09(-0.17%) |
Feb 15, 2007 | 51.43 | 52.47 | 51.43 | 52.33 | 289,216 | +1.11(+2.17%) |
Feb 14, 2007 | 51.03 | 51.28 | 50.90 | 51.21 | 5,415 | +0.36(+0.71%) |
Feb 13, 2007 | 50.90 | 50.98 | 50.75 | 50.85 | 24,313 | +0.20(+0.39%) |
Feb 12, 2007 | 50.45 | 50.74 | 50.45 | 50.65 | 8,067 | +0.30(+0.59%) |
Feb 09, 2007 | 50.78 | 50.78 | 50.22 | 50.36 | 71,502 | -0.20(-0.39%) |
Feb 08, 2007 | 50.60 | 50.76 | 50.51 | 50.55 | 277,502 | -0.21(-0.41%) |
Feb 07, 2007 | 50.45 | 50.76 | 50.41 | 50.76 | 98,468 | +0.46(+0.92%) |
Feb 06, 2007 | 50.40 | 50.40 | 50.05 | 50.30 | 174,502 | -0.06(-0.13%) |
Feb 05, 2007 | 50.16 | 50.40 | 50.13 | 50.36 | 66,198 | +0.35(+0.71%) |
Feb 02, 2007 | 50.11 | 50.26 | 49.95 | 50.01 | 7,293 | -0.03(-0.05%) |