Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.20 | 54.28 | 53.80 | 53.83 | 1,810,253 | -0.27(-0.50%) |
Apr 27, 2007 | 54.01 | 54.40 | 53.82 | 54.10 | 1,251,527 | -0.25(-0.46%) |
Apr 26, 2007 | 54.80 | 54.99 | 54.31 | 54.35 | 2,215,727 | -0.60(-1.09%) |
Apr 25, 2007 | 54.76 | 55.10 | 54.47 | 54.95 | 2,112,360 | +0.25(+0.46%) |
Apr 24, 2007 | 53.97 | 55.00 | 53.97 | 54.70 | 2,606,000 | +0.94(+1.75%) |
Apr 23, 2007 | 53.56 | 54.24 | 53.53 | 53.76 | 1,348,935 | +0.23(+0.43%) |
Apr 20, 2007 | 54.53 | 54.54 | 53.29 | 53.53 | 3,218,371 | +0.58(+1.10%) |
Apr 19, 2007 | 52.91 | 53.26 | 52.82 | 52.95 | 1,351,350 | -0.12(-0.23%) |
Apr 18, 2007 | 54.26 | 54.26 | 52.59 | 53.07 | 1,567,155 | +0.07(+0.13%) |
Apr 17, 2007 | 52.90 | 53.12 | 52.70 | 53.00 | 1,665,387 | +0.21(+0.40%) |
Apr 16, 2007 | 52.75 | 52.88 | 52.12 | 52.79 | 1,180,400 | +0.79(+1.52%) |
Apr 13, 2007 | 52.75 | 52.75 | 51.80 | 52.00 | 2,094,162 | +0.08(+0.15%) |
Apr 12, 2007 | 51.03 | 52.26 | 51.02 | 51.92 | 1,940,900 | -0.33(-0.63%) |
Apr 11, 2007 | 52.22 | 52.40 | 51.93 | 52.25 | 2,301,555 | +0.15(+0.29%) |
Apr 10, 2007 | 51.89 | 52.34 | 51.87 | 52.10 | 1,408,700 | +0.10(+0.19%) |
Apr 09, 2007 | 52.51 | 53.10 | 51.75 | 52.00 | 1,348,200 | +0.01(+0.02%) |
Apr 05, 2007 | 52.14 | 52.14 | 51.71 | 51.99 | 1,035,800 | -0.14(-0.27%) |
Apr 04, 2007 | 52.39 | 52.46 | 51.96 | 52.13 | 1,246,943 | -0.08(-0.15%) |
Apr 03, 2007 | 50.83 | 52.21 | 50.63 | 52.21 | 1,701,600 | +0.53(+1.03%) |
Apr 02, 2007 | 50.85 | 51.95 | 50.85 | 51.68 | 1,373,647 | +0.01(+0.02%) |
Mar 30, 2007 | 51.97 | 52.21 | 51.33 | 51.67 | 2,665,600 | -0.34(-0.65%) |
Mar 29, 2007 | 52.07 | 52.14 | 51.52 | 52.01 | 1,582,045 | +0.37(+0.72%) |
Mar 28, 2007 | 51.85 | 51.97 | 51.00 | 51.64 | 2,508,655 | -0.09(-0.17%) |
Mar 27, 2007 | 51.51 | 51.94 | 51.35 | 51.73 | 2,159,075 | +0.05(+0.10%) |
Mar 26, 2007 | 51.12 | 51.72 | 50.82 | 51.68 | 2,221,100 | +0.31(+0.60%) |
Mar 23, 2007 | 51.25 | 51.48 | 51.21 | 51.37 | 2,097,127 | +0.13(+0.25%) |
Mar 22, 2007 | 50.39 | 51.90 | 50.39 | 51.24 | 3,239,700 | +0.02(+0.04%) |
Mar 21, 2007 | 50.22 | 51.33 | 50.10 | 51.22 | 2,634,258 | +1.18(+2.36%) |
Mar 20, 2007 | 49.99 | 50.11 | 49.79 | 50.04 | 4,295,800 | +0.04(+0.08%) |
Mar 19, 2007 | 49.96 | 50.08 | 49.75 | 50.00 | 2,464,300 | +0.33(+0.66%) |
Mar 16, 2007 | 49.55 | 50.13 | 49.40 | 49.67 | 3,996,100 | +0.16(+0.32%) |
Mar 15, 2007 | 49.29 | 49.79 | 49.13 | 49.51 | 2,227,753 | +0.09(+0.18%) |
Mar 14, 2007 | 48.64 | 49.73 | 48.30 | 49.42 | 2,933,889 | +0.60(+1.23%) |
Mar 13, 2007 | 50.00 | 49.77 | 48.82 | 48.82 | 3,656,000 | -1.18(-2.36%) |
Mar 12, 2007 | 50.00 | 50.18 | 49.86 | 50.00 | 3,091,800 | -0.20(-0.40%) |
Mar 09, 2007 | 50.26 | 50.38 | 49.95 | 50.20 | 2,903,700 | -0.08(-0.16%) |
Mar 08, 2007 | 50.25 | 50.54 | 50.05 | 50.28 | 3,763,100 | +0.36(+0.72%) |
Mar 07, 2007 | 49.50 | 50.07 | 49.26 | 49.92 | 5,627,500 | +0.72(+1.46%) |
Mar 06, 2007 | 49.45 | 49.67 | 48.93 | 49.20 | 3,769,400 | +0.03(+0.06%) |
Mar 05, 2007 | 50.45 | 50.65 | 49.10 | 49.17 | 3,657,402 | -1.47(-2.90%) |
Mar 02, 2007 | 50.50 | 50.90 | 50.32 | 50.64 | 2,331,200 | -0.11(-0.22%) |
Mar 01, 2007 | 50.40 | 50.85 | 49.75 | 50.75 | 2,832,422 | -0.32(-0.63%) |
Feb 28, 2007 | 51.00 | 51.19 | 50.60 | 51.07 | 3,145,900 | -0.02(-0.04%) |
Feb 27, 2007 | 52.23 | 53.22 | 50.66 | 51.09 | 2,109,400 | -1.45(-2.76%) |
Feb 26, 2007 | 53.10 | 53.23 | 52.44 | 52.54 | 1,168,118 | -0.48(-0.91%) |
Feb 23, 2007 | 53.16 | 53.16 | 52.70 | 53.02 | 2,195,400 | -0.23(-0.43%) |
Feb 22, 2007 | 53.21 | 53.60 | 53.09 | 53.25 | 1,353,500 | +0.04(+0.08%) |
Feb 21, 2007 | 52.98 | 53.24 | 52.85 | 53.21 | 1,348,300 | +0.27(+0.51%) |
Feb 20, 2007 | 52.70 | 53.11 | 52.33 | 52.94 | 1,525,800 | +0.13(+0.25%) |
Feb 16, 2007 | 52.55 | 52.97 | 52.49 | 52.81 | 1,375,600 | +0.10(+0.19%) |
Feb 15, 2007 | 52.55 | 52.76 | 52.22 | 52.71 | 1,161,800 | +0.02(+0.04%) |
Feb 14, 2007 | 52.49 | 52.92 | 52.43 | 52.69 | 1,190,782 | +0.20(+0.38%) |
Feb 13, 2007 | 52.60 | 52.90 | 52.32 | 52.49 | 1,940,743 | -0.11(-0.21%) |
Feb 12, 2007 | 52.80 | 52.87 | 52.18 | 52.60 | 1,517,752 | +0.00(+0.00%) |
Feb 09, 2007 | 52.83 | 53.14 | 52.31 | 52.60 | 1,491,500 | -0.31(-0.59%) |
Feb 08, 2007 | 52.70 | 53.13 | 52.57 | 52.91 | 1,309,500 | +0.18(+0.34%) |
Feb 07, 2007 | 53.27 | 53.30 | 52.67 | 52.73 | 1,690,900 | -0.37(-0.70%) |
Feb 06, 2007 | 53.00 | 53.15 | 52.83 | 53.10 | 1,968,600 | +0.14(+0.26%) |
Feb 05, 2007 | 52.63 | 53.01 | 52.58 | 52.96 | 1,562,000 | +0.19(+0.36%) |
Feb 02, 2007 | 52.05 | 52.81 | 51.89 | 52.77 | 1,767,700 | +0.68(+1.31%) |