Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.01 | 58.54 | 57.13 | 57.15 | 618,700 | -0.85(-1.47%) |
Apr 27, 2007 | 57.25 | 58.10 | 57.14 | 58.00 | 403,870 | +0.59(+1.03%) |
Apr 26, 2007 | 57.17 | 57.94 | 57.03 | 57.41 | 501,599 | +0.26(+0.45%) |
Apr 25, 2007 | 56.36 | 57.81 | 56.31 | 57.15 | 469,800 | +1.16(+2.07%) |
Apr 24, 2007 | 55.52 | 56.10 | 55.52 | 55.99 | 465,000 | +0.40(+0.72%) |
Apr 23, 2007 | 54.75 | 55.63 | 54.69 | 55.59 | 476,800 | +0.92(+1.68%) |
Apr 20, 2007 | 54.70 | 55.04 | 54.51 | 54.67 | 372,000 | +0.38(+0.70%) |
Apr 19, 2007 | 54.88 | 54.88 | 54.23 | 54.29 | 374,600 | -0.58(-1.06%) |
Apr 18, 2007 | 55.13 | 55.14 | 54.29 | 54.87 | 353,900 | -0.26(-0.47%) |
Apr 17, 2007 | 56.31 | 56.47 | 54.80 | 55.13 | 436,400 | -1.00(-1.78%) |
Apr 16, 2007 | 56.09 | 56.16 | 55.28 | 56.13 | 277,000 | +0.19(+0.34%) |
Apr 13, 2007 | 55.27 | 56.12 | 54.95 | 55.94 | 456,700 | +0.68(+1.23%) |
Apr 12, 2007 | 53.74 | 55.26 | 53.56 | 55.26 | 580,398 | +1.86(+3.48%) |
Apr 11, 2007 | 53.10 | 53.57 | 53.03 | 53.40 | 530,500 | +0.42(+0.79%) |
Apr 10, 2007 | 52.02 | 53.05 | 51.94 | 52.98 | 308,000 | +0.96(+1.85%) |
Apr 09, 2007 | 51.95 | 52.72 | 51.79 | 52.02 | 260,000 | +0.07(+0.13%) |
Apr 05, 2007 | 51.08 | 51.95 | 50.85 | 51.95 | 378,100 | +0.67(+1.31%) |
Apr 04, 2007 | 51.31 | 51.31 | 50.68 | 51.28 | 274,200 | -0.03(-0.06%) |
Apr 03, 2007 | 51.18 | 51.46 | 50.58 | 51.31 | 238,700 | +0.12(+0.23%) |
Apr 02, 2007 | 50.50 | 51.24 | 50.45 | 51.19 | 261,900 | +0.60(+1.19%) |
Mar 30, 2007 | 51.50 | 51.58 | 50.59 | 50.59 | 271,200 | -0.91(-1.77%) |
Mar 29, 2007 | 51.50 | 51.81 | 50.98 | 51.50 | 341,100 | +0.39(+0.76%) |
Mar 28, 2007 | 52.10 | 52.12 | 51.11 | 51.11 | 255,400 | -0.48(-0.93%) |
Mar 27, 2007 | 51.70 | 51.99 | 51.34 | 51.59 | 332,100 | -0.17(-0.33%) |
Mar 26, 2007 | 51.48 | 51.87 | 50.82 | 51.76 | 321,200 | +0.46(+0.90%) |
Mar 23, 2007 | 51.38 | 52.00 | 50.99 | 51.30 | 573,000 | +0.00(+0.00%) |
Mar 22, 2007 | 50.91 | 51.58 | 50.62 | 51.30 | 414,400 | +0.89(+1.77%) |
Mar 21, 2007 | 49.14 | 50.83 | 49.00 | 50.41 | 417,800 | +1.46(+2.98%) |
Mar 20, 2007 | 48.45 | 49.20 | 48.28 | 48.95 | 404,700 | +0.37(+0.76%) |
Mar 19, 2007 | 46.95 | 48.79 | 46.93 | 48.58 | 410,400 | +1.22(+2.58%) |
Mar 16, 2007 | 47.50 | 48.40 | 47.11 | 47.36 | 253,400 | -0.51(-1.07%) |
Mar 15, 2007 | 48.12 | 48.38 | 47.80 | 47.87 | 164,200 | -0.31(-0.64%) |
Mar 14, 2007 | 47.94 | 48.24 | 47.47 | 48.18 | 255,800 | +0.41(+0.86%) |
Mar 13, 2007 | 48.25 | 48.88 | 47.62 | 47.77 | 267,800 | -0.48(-0.99%) |
Mar 12, 2007 | 48.06 | 48.62 | 47.93 | 48.25 | 351,400 | -0.20(-0.41%) |
Mar 09, 2007 | 48.57 | 48.97 | 48.14 | 48.45 | 327,900 | -0.07(-0.14%) |
Mar 08, 2007 | 48.34 | 48.67 | 47.85 | 48.52 | 566,900 | +0.52(+1.08%) |
Mar 07, 2007 | 47.20 | 48.73 | 47.11 | 48.00 | 589,600 | +1.01(+2.15%) |
Mar 06, 2007 | 47.11 | 47.44 | 46.56 | 46.99 | 587,800 | +0.15(+0.32%) |
Mar 05, 2007 | 47.00 | 47.85 | 46.75 | 46.84 | 459,100 | -0.74(-1.56%) |
Mar 02, 2007 | 48.97 | 49.24 | 47.44 | 47.58 | 629,500 | -1.39(-2.84%) |
Mar 01, 2007 | 48.20 | 49.54 | 48.11 | 48.97 | 586,622 | +0.06(+0.12%) |
Feb 28, 2007 | 49.41 | 49.42 | 48.66 | 48.91 | 373,900 | -0.26(-0.53%) |
Feb 27, 2007 | 50.10 | 50.56 | 48.96 | 49.17 | 603,400 | -1.11(-2.21%) |
Feb 26, 2007 | 50.00 | 50.47 | 49.90 | 50.28 | 498,770 | +0.66(+1.33%) |
Feb 23, 2007 | 49.40 | 50.00 | 49.30 | 49.62 | 550,400 | +0.32(+0.65%) |
Feb 22, 2007 | 49.01 | 49.79 | 48.96 | 49.30 | 393,800 | +0.11(+0.22%) |
Feb 21, 2007 | 48.85 | 49.33 | 48.41 | 49.19 | 299,200 | +0.50(+1.03%) |
Feb 20, 2007 | 48.50 | 48.96 | 48.25 | 48.69 | 432,500 | +0.24(+0.50%) |
Feb 16, 2007 | 47.95 | 48.65 | 47.86 | 48.45 | 381,800 | +0.53(+1.11%) |
Feb 15, 2007 | 47.90 | 48.09 | 47.58 | 47.92 | 388,700 | -0.18(-0.37%) |
Feb 14, 2007 | 49.00 | 49.12 | 47.90 | 48.10 | 694,204 | -1.04(-2.12%) |
Feb 13, 2007 | 48.45 | 49.30 | 48.45 | 49.14 | 234,219 | +0.89(+1.84%) |
Feb 12, 2007 | 48.82 | 48.95 | 48.02 | 48.25 | 316,118 | -0.82(-1.67%) |
Feb 09, 2007 | 49.75 | 49.85 | 48.80 | 49.07 | 287,700 | -0.48(-0.97%) |
Feb 08, 2007 | 48.50 | 49.71 | 48.50 | 49.55 | 435,000 | +0.83(+1.70%) |
Feb 07, 2007 | 49.29 | 49.69 | 48.51 | 48.72 | 412,300 | -0.56(-1.14%) |
Feb 06, 2007 | 49.73 | 49.95 | 48.87 | 49.28 | 416,400 | -0.17(-0.34%) |
Feb 05, 2007 | 49.93 | 50.33 | 49.35 | 49.45 | 378,500 | -0.23(-0.46%) |
Feb 02, 2007 | 48.85 | 49.90 | 48.55 | 49.68 | 655,700 | +0.88(+1.80%) |