Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 60.09 | 60.09 | 56.15 | 56.76 | 4,111,584 | -1.52(-2.60%) |
Apr 27, 2007 | 58.07 | 58.45 | 57.26 | 58.28 | 1,659,039 | -0.08(-0.14%) |
Apr 26, 2007 | 57.62 | 58.79 | 57.62 | 58.36 | 1,863,815 | +0.77(+1.34%) |
Apr 25, 2007 | 56.91 | 57.81 | 55.21 | 57.59 | 1,819,613 | +0.57(+0.99%) |
Apr 24, 2007 | 56.71 | 57.53 | 56.71 | 57.02 | 1,170,608 | +0.52(+0.92%) |
Apr 23, 2007 | 56.79 | 56.92 | 56.43 | 56.50 | 774,537 | -0.07(-0.13%) |
Apr 20, 2007 | 56.41 | 57.31 | 56.22 | 56.57 | 1,715,080 | +0.40(+0.72%) |
Apr 19, 2007 | 55.60 | 56.58 | 54.50 | 56.17 | 2,097,669 | -0.38(-0.67%) |
Apr 18, 2007 | 56.56 | 56.74 | 55.66 | 56.55 | 1,051,954 | -0.05(-0.10%) |
Apr 17, 2007 | 56.96 | 57.59 | 56.33 | 56.60 | 1,085,489 | -0.20(-0.35%) |
Apr 16, 2007 | 56.49 | 57.01 | 56.31 | 56.80 | 893,336 | +0.44(+0.78%) |
Apr 13, 2007 | 56.10 | 56.36 | 55.42 | 56.36 | 1,136,907 | +0.40(+0.71%) |
Apr 12, 2007 | 55.81 | 56.55 | 55.62 | 55.96 | 1,572,697 | -0.06(-0.11%) |
Apr 11, 2007 | 56.65 | 56.77 | 55.54 | 56.03 | 1,359,434 | -0.66(-1.16%) |
Apr 10, 2007 | 56.54 | 56.99 | 56.36 | 56.68 | 1,317,895 | +0.07(+0.13%) |
Apr 09, 2007 | 56.38 | 57.18 | 56.38 | 56.61 | 1,664,498 | +0.41(+0.73%) |
Apr 05, 2007 | 55.19 | 56.31 | 55.19 | 56.20 | 1,572,918 | +1.04(+1.89%) |
Apr 04, 2007 | 54.90 | 55.34 | 54.66 | 55.16 | 1,122,924 | +0.26(+0.47%) |
Apr 03, 2007 | 54.75 | 55.51 | 54.44 | 54.90 | 3,061,719 | +1.89(+3.57%) |
Apr 02, 2007 | 52.18 | 53.36 | 52.05 | 53.00 | 1,946,371 | +0.92(+1.78%) |
Mar 30, 2007 | 51.55 | 52.27 | 51.32 | 52.08 | 2,558,582 | +0.66(+1.29%) |
Mar 29, 2007 | 52.97 | 52.97 | 51.24 | 51.41 | 1,825,660 | -1.20(-2.29%) |
Mar 28, 2007 | 53.36 | 53.36 | 52.34 | 52.62 | 1,122,439 | -0.74(-1.40%) |
Mar 27, 2007 | 54.43 | 54.44 | 52.74 | 53.36 | 2,358,263 | -1.16(-2.12%) |
Mar 26, 2007 | 54.29 | 55.01 | 54.11 | 54.52 | 1,984,042 | +0.22(+0.41%) |
Mar 23, 2007 | 53.75 | 54.63 | 53.49 | 54.29 | 2,128,196 | +0.54(+1.00%) |
Mar 22, 2007 | 51.79 | 53.89 | 51.60 | 53.76 | 3,264,490 | +2.04(+3.94%) |
Mar 21, 2007 | 51.97 | 52.05 | 51.03 | 51.72 | 2,951,241 | -0.33(-0.64%) |
Mar 20, 2007 | 52.83 | 52.83 | 51.92 | 52.05 | 1,942,918 | -0.78(-1.48%) |
Mar 19, 2007 | 52.87 | 53.25 | 52.54 | 52.83 | 1,334,050 | +0.57(+1.08%) |
Mar 16, 2007 | 52.60 | 52.86 | 52.01 | 52.27 | 1,891,000 | -0.37(-0.70%) |
Mar 15, 2007 | 52.40 | 53.04 | 52.32 | 52.63 | 1,313,739 | +0.23(+0.45%) |
Mar 14, 2007 | 52.78 | 53.57 | 51.93 | 52.40 | 1,676,754 | +0.02(+0.03%) |
Mar 13, 2007 | 54.03 | 54.13 | 52.36 | 52.38 | 2,214,652 | -1.65(-3.06%) |
Mar 12, 2007 | 53.40 | 54.24 | 53.09 | 54.03 | 2,098,895 | +1.03(+1.95%) |
Mar 09, 2007 | 54.93 | 55.11 | 52.80 | 53.00 | 2,057,895 | -1.85(-3.37%) |
Mar 08, 2007 | 54.03 | 55.16 | 54.02 | 54.85 | 2,472,571 | +0.98(+1.82%) |
Mar 07, 2007 | 53.36 | 54.18 | 52.96 | 53.87 | 2,150,813 | +0.53(+0.99%) |
Mar 06, 2007 | 52.21 | 53.53 | 52.21 | 53.34 | 2,209,861 | +1.41(+2.71%) |
Mar 05, 2007 | 52.61 | 52.82 | 51.72 | 51.93 | 2,461,207 | -1.66(-3.10%) |
Mar 02, 2007 | 54.58 | 54.61 | 53.58 | 53.59 | 1,986,703 | -0.99(-1.81%) |
Mar 01, 2007 | 52.96 | 55.34 | 52.07 | 54.58 | 2,930,486 | +0.81(+1.50%) |
Feb 28, 2007 | 53.41 | 53.87 | 52.78 | 53.77 | 1,950,939 | +0.62(+1.17%) |
Feb 27, 2007 | 53.72 | 54.26 | 52.09 | 53.15 | 2,157,386 | -1.60(-2.92%) |
Feb 26, 2007 | 54.89 | 55.18 | 54.09 | 54.75 | 2,269,810 | +0.13(+0.23%) |
Feb 23, 2007 | 55.74 | 55.76 | 53.52 | 54.63 | 4,105,763 | -1.30(-2.33%) |
Feb 22, 2007 | 55.96 | 56.12 | 55.36 | 55.93 | 1,297,395 | -0.12(-0.21%) |
Feb 21, 2007 | 57.89 | 57.89 | 55.83 | 56.04 | 1,441,117 | -0.77(-1.36%) |
Feb 20, 2007 | 55.86 | 56.97 | 55.11 | 56.82 | 2,548,666 | +0.96(+1.72%) |
Feb 16, 2007 | 56.20 | 56.47 | 55.33 | 55.86 | 2,283,839 | -0.72(-1.27%) |
Feb 15, 2007 | 55.86 | 57.01 | 55.63 | 56.57 | 1,909,271 | +0.94(+1.69%) |
Feb 14, 2007 | 53.86 | 55.96 | 53.75 | 55.63 | 2,543,220 | +1.77(+3.28%) |
Feb 13, 2007 | 53.85 | 54.32 | 53.66 | 53.86 | 1,843,910 | +0.31(+0.59%) |
Feb 12, 2007 | 53.51 | 54.15 | 53.32 | 53.55 | 2,382,990 | +0.04(+0.07%) |
Feb 09, 2007 | 53.87 | 54.01 | 53.29 | 53.51 | 1,664,387 | -0.15(-0.28%) |
Feb 08, 2007 | 54.79 | 54.79 | 53.58 | 53.67 | 3,130,795 | -1.12(-2.05%) |
Feb 07, 2007 | 54.30 | 55.07 | 54.22 | 54.79 | 4,153,002 | +0.93(+1.73%) |
Feb 06, 2007 | 52.01 | 54.05 | 51.85 | 53.85 | 4,397,775 | +1.94(+3.73%) |
Feb 05, 2007 | 52.06 | 52.40 | 51.58 | 51.92 | 3,806,065 | +0.47(+0.91%) |
Feb 02, 2007 | 51.42 | 51.95 | 50.90 | 51.45 | 2,879,226 | +0.09(+0.17%) |