Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.01 | 56.05 | 55.53 | 55.53 | 13,603 | -0.53(-0.95%) |
Apr 27, 2007 | 55.57 | 56.22 | 55.52 | 56.07 | 49,879 | +0.60(+1.07%) |
Apr 26, 2007 | 55.67 | 55.67 | 55.42 | 55.47 | 18,642 | +0.04(+0.07%) |
Apr 25, 2007 | 55.30 | 55.51 | 55.03 | 55.43 | 12,973 | +0.52(+0.95%) |
Apr 24, 2007 | 55.14 | 55.14 | 54.81 | 54.91 | 34,638 | -0.13(-0.25%) |
Apr 23, 2007 | 55.15 | 55.27 | 55.04 | 55.04 | 34,890 | +0.09(+0.16%) |
Apr 20, 2007 | 55.20 | 55.20 | 54.91 | 54.95 | 12,469 | +0.40(+0.74%) |
Apr 19, 2007 | 54.37 | 54.72 | 54.37 | 54.55 | 8,817 | -0.12(-0.22%) |
Apr 18, 2007 | 54.36 | 54.67 | 54.34 | 54.67 | 6,801 | +0.27(+0.50%) |
Apr 17, 2007 | 54.41 | 54.44 | 54.32 | 54.40 | 23,050 | +0.02(+0.03%) |
Apr 16, 2007 | 54.31 | 54.42 | 54.28 | 54.38 | 10,328 | +0.44(+0.82%) |
Apr 13, 2007 | 54.03 | 54.03 | 53.71 | 53.94 | 9,069 | +0.06(+0.10%) |
Apr 12, 2007 | 53.19 | 53.88 | 53.14 | 53.88 | 9,195 | +0.56(+1.06%) |
Apr 11, 2007 | 53.76 | 53.76 | 53.28 | 53.32 | 17,004 | -0.43(-0.80%) |
Apr 10, 2007 | 53.68 | 53.83 | 53.54 | 53.75 | 24,310 | +0.13(+0.25%) |
Apr 09, 2007 | 53.77 | 53.77 | 53.60 | 53.61 | 15,115 | +0.13(+0.24%) |
Apr 05, 2007 | 53.37 | 53.54 | 53.29 | 53.49 | 13,981 | +0.02(+0.04%) |
Apr 04, 2007 | 53.50 | 53.53 | 53.43 | 53.46 | 14,359 | -0.06(-0.12%) |
Apr 03, 2007 | 53.28 | 53.66 | 53.28 | 53.53 | 17,004 | +0.47(+0.88%) |
Apr 02, 2007 | 53.16 | 53.16 | 52.94 | 53.06 | 13,981 | +0.02(+0.04%) |
Mar 30, 2007 | 53.19 | 53.39 | 52.91 | 53.03 | 14,611 | -0.08(-0.15%) |
Mar 29, 2007 | 53.38 | 53.38 | 52.83 | 53.11 | 16,248 | +0.17(+0.31%) |
Mar 28, 2007 | 53.24 | 53.24 | 52.95 | 52.95 | 9,446 | -0.55(-1.02%) |
Mar 27, 2007 | 53.63 | 53.63 | 53.33 | 53.49 | 12,595 | -0.33(-0.62%) |
Mar 26, 2007 | 54.06 | 54.14 | 53.46 | 53.83 | 13,477 | -0.30(-0.56%) |
Mar 23, 2007 | 53.89 | 54.13 | 53.89 | 54.13 | 8,943 | +0.39(+0.72%) |
Mar 22, 2007 | 53.85 | 53.85 | 53.70 | 53.74 | 8,439 | -0.05(-0.09%) |
Mar 21, 2007 | 53.06 | 53.88 | 53.06 | 53.79 | 22,420 | +0.73(+1.38%) |
Mar 20, 2007 | 52.79 | 53.06 | 52.79 | 53.06 | 15,618 | +0.23(+0.44%) |
Mar 19, 2007 | 52.64 | 52.90 | 52.60 | 52.83 | 7,431 | +0.58(+1.11%) |
Mar 16, 2007 | 52.47 | 52.56 | 52.10 | 52.25 | 16,122 | -0.14(-0.27%) |
Mar 15, 2007 | 52.13 | 52.48 | 52.13 | 52.39 | 11,210 | +0.33(+0.63%) |
Mar 14, 2007 | 52.02 | 52.17 | 51.27 | 52.06 | 31,363 | +0.21(+0.41%) |
Mar 13, 2007 | 52.87 | 52.60 | 51.85 | 51.85 | 6,172 | -1.02(-1.92%) |
Mar 12, 2007 | 52.41 | 52.95 | 52.41 | 52.87 | 9,195 | +0.36(+0.68%) |
Mar 09, 2007 | 52.63 | 52.80 | 52.42 | 52.51 | 20,027 | +0.09(+0.17%) |
Mar 08, 2007 | 52.54 | 52.67 | 52.41 | 52.42 | 11,966 | +0.31(+0.59%) |
Mar 07, 2007 | 52.00 | 52.34 | 52.00 | 52.11 | 12,092 | +0.02(+0.03%) |
Mar 06, 2007 | 51.99 | 52.10 | 51.74 | 52.10 | 10,580 | +0.59(+1.14%) |
Mar 05, 2007 | 51.52 | 52.07 | 51.51 | 51.51 | 35,268 | -0.49(-0.95%) |
Mar 02, 2007 | 52.33 | 52.56 | 51.95 | 52.00 | 22,798 | -0.56(-1.07%) |
Mar 01, 2007 | 51.60 | 52.81 | 51.60 | 52.56 | 35,883 | -0.25(-0.47%) |
Feb 28, 2007 | 52.68 | 52.87 | 52.33 | 52.81 | 14,863 | +0.36(+0.68%) |
Feb 27, 2007 | 53.56 | 53.75 | 52.24 | 52.45 | 29,474 | -1.79(-3.29%) |
Feb 26, 2007 | 54.53 | 54.56 | 54.04 | 54.24 | 11,450 | -0.27(-0.50%) |
Feb 23, 2007 | 54.41 | 54.53 | 54.26 | 54.51 | 7,053 | -0.08(-0.15%) |
Feb 22, 2007 | 54.88 | 54.90 | 54.46 | 54.59 | 20,531 | -0.20(-0.36%) |
Feb 21, 2007 | 54.65 | 54.84 | 54.61 | 54.79 | 14,359 | +0.06(+0.10%) |
Feb 20, 2007 | 54.50 | 54.78 | 54.33 | 54.73 | 14,863 | +0.26(+0.48%) |
Feb 16, 2007 | 54.57 | 54.57 | 54.34 | 54.47 | 11,462 | -0.06(-0.12%) |
Feb 15, 2007 | 54.38 | 54.59 | 54.34 | 54.53 | 42,574 | +0.08(+0.15%) |
Feb 14, 2007 | 53.93 | 54.58 | 53.93 | 54.45 | 26,785 | +0.77(+1.43%) |
Feb 13, 2007 | 53.59 | 53.72 | 53.54 | 53.68 | 11,405 | +0.35(+0.66%) |
Feb 12, 2007 | 53.25 | 53.41 | 53.22 | 53.33 | 8,655 | +0.07(+0.13%) |
Feb 09, 2007 | 53.70 | 53.70 | 53.23 | 53.26 | 10,580 | -0.36(-0.67%) |
Feb 08, 2007 | 53.80 | 53.80 | 53.54 | 53.62 | 50,005 | -0.24(-0.44%) |
Feb 07, 2007 | 53.90 | 53.99 | 53.80 | 53.86 | 13,099 | -0.06(-0.10%) |
Feb 06, 2007 | 53.83 | 53.94 | 53.68 | 53.91 | 25,695 | +0.08(+0.14%) |
Feb 05, 2007 | 53.80 | 53.92 | 53.68 | 53.84 | 12,344 | -0.06(-0.11%) |
Feb 02, 2007 | 53.83 | 53.91 | 53.79 | 53.90 | 10,958 | +0.14(+0.27%) |