Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.96 | 52.63 | 51.79 | 52.29 | 2,132,258 | +0.52(+1.01%) |
Apr 27, 2007 | 52.44 | 52.60 | 51.31 | 51.77 | 3,056,258 | -0.66(-1.25%) |
Apr 26, 2007 | 53.89 | 54.22 | 51.55 | 52.43 | 4,971,777 | -1.47(-2.72%) |
Apr 25, 2007 | 54.10 | 54.18 | 53.15 | 53.89 | 1,981,612 | -0.12(-0.23%) |
Apr 24, 2007 | 53.67 | 54.13 | 53.14 | 54.02 | 2,163,197 | +0.26(+0.48%) |
Apr 23, 2007 | 53.56 | 53.95 | 53.39 | 53.76 | 882,104 | +0.23(+0.43%) |
Apr 20, 2007 | 53.74 | 53.75 | 53.33 | 53.53 | 1,848,507 | +0.16(+0.30%) |
Apr 19, 2007 | 53.77 | 53.77 | 52.71 | 53.37 | 2,169,766 | +0.02(+0.03%) |
Apr 18, 2007 | 52.74 | 53.49 | 52.62 | 53.35 | 2,251,126 | +0.35(+0.65%) |
Apr 17, 2007 | 53.25 | 53.27 | 52.77 | 53.01 | 1,241,425 | -0.25(-0.47%) |
Apr 16, 2007 | 53.24 | 53.32 | 52.97 | 53.25 | 1,265,894 | +0.30(+0.57%) |
Apr 13, 2007 | 52.66 | 53.11 | 52.53 | 52.95 | 1,277,987 | +0.50(+0.95%) |
Apr 12, 2007 | 51.85 | 52.58 | 51.85 | 52.45 | 1,278,331 | +0.25(+0.48%) |
Apr 11, 2007 | 51.93 | 52.54 | 51.93 | 52.20 | 1,271,744 | +0.22(+0.43%) |
Apr 10, 2007 | 51.99 | 52.36 | 51.82 | 51.98 | 1,111,151 | -0.07(-0.14%) |
Apr 09, 2007 | 52.24 | 52.30 | 51.74 | 52.05 | 1,634,411 | -0.32(-0.61%) |
Apr 05, 2007 | 52.38 | 52.64 | 52.16 | 52.37 | 1,427,611 | +0.40(+0.77%) |
Apr 04, 2007 | 52.29 | 52.66 | 51.88 | 51.97 | 1,771,858 | -0.52(-1.00%) |
Apr 03, 2007 | 52.51 | 52.71 | 52.16 | 52.50 | 1,936,669 | +0.05(+0.10%) |
Apr 02, 2007 | 52.08 | 52.76 | 52.04 | 52.44 | 1,594,395 | +0.41(+0.79%) |
Mar 30, 2007 | 51.95 | 52.09 | 51.27 | 52.04 | 1,537,098 | +0.36(+0.71%) |
Mar 29, 2007 | 52.58 | 52.72 | 51.35 | 51.67 | 2,585,675 | -0.61(-1.17%) |
Mar 28, 2007 | 51.82 | 52.40 | 51.70 | 52.28 | 2,715,386 | +0.28(+0.55%) |
Mar 27, 2007 | 51.48 | 52.05 | 51.15 | 52.00 | 2,142,317 | +0.52(+1.00%) |
Mar 26, 2007 | 52.84 | 52.84 | 50.67 | 51.48 | 1,302,737 | +0.09(+0.17%) |
Mar 23, 2007 | 52.92 | 52.92 | 50.74 | 51.40 | 1,102,602 | +0.56(+1.10%) |
Mar 22, 2007 | 50.92 | 51.15 | 50.59 | 50.84 | 2,001,355 | -0.24(-0.47%) |
Mar 21, 2007 | 50.22 | 51.12 | 49.94 | 51.08 | 1,621,672 | +0.72(+1.43%) |
Mar 20, 2007 | 50.20 | 50.39 | 49.68 | 50.36 | 1,772,195 | +0.04(+0.09%) |
Mar 19, 2007 | 49.96 | 50.34 | 49.28 | 50.31 | 1,938,793 | +1.22(+2.48%) |
Mar 16, 2007 | 49.10 | 49.30 | 48.42 | 49.09 | 2,245,928 | +0.20(+0.40%) |
Mar 15, 2007 | 48.53 | 48.95 | 48.31 | 48.90 | 1,632,247 | +0.18(+0.36%) |
Mar 14, 2007 | 48.38 | 48.84 | 47.97 | 48.72 | 1,693,333 | +0.35(+0.72%) |
Mar 13, 2007 | 50.08 | 49.66 | 48.28 | 48.37 | 2,182,366 | -1.71(-3.41%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.67 | 50.08 | 2,263,928 | +0.24(+0.48%) |
Mar 09, 2007 | 49.88 | 50.06 | 49.66 | 49.84 | 1,519,635 | +0.17(+0.34%) |
Mar 08, 2007 | 49.18 | 49.78 | 49.15 | 49.67 | 2,060,980 | +0.68(+1.40%) |
Mar 07, 2007 | 48.71 | 49.41 | 48.59 | 48.99 | 1,574,985 | +0.02(+0.04%) |
Mar 06, 2007 | 48.12 | 48.97 | 48.00 | 48.97 | 3,086,745 | +0.96(+2.00%) |
Mar 05, 2007 | 49.13 | 49.13 | 47.99 | 48.01 | 1,525,374 | -0.57(-1.17%) |
Mar 02, 2007 | 48.99 | 49.24 | 48.45 | 48.58 | 2,061,430 | -0.63(-1.28%) |
Mar 01, 2007 | 50.36 | 50.36 | 47.95 | 49.21 | 2,638,934 | -0.32(-0.65%) |
Feb 28, 2007 | 49.78 | 50.27 | 49.40 | 49.53 | 2,705,824 | -0.30(-0.61%) |
Feb 27, 2007 | 50.76 | 50.80 | 48.99 | 49.83 | 1,985,493 | -0.95(-1.87%) |
Feb 26, 2007 | 51.02 | 51.62 | 50.77 | 50.78 | 2,266,661 | -0.23(-0.45%) |
Feb 23, 2007 | 50.90 | 51.17 | 50.45 | 51.01 | 1,333,562 | +0.18(+0.35%) |
Feb 22, 2007 | 51.07 | 51.32 | 50.74 | 50.84 | 1,294,187 | -0.22(-0.44%) |
Feb 21, 2007 | 50.92 | 51.21 | 50.79 | 51.06 | 1,142,314 | -0.09(-0.17%) |
Feb 20, 2007 | 50.80 | 51.18 | 50.78 | 51.15 | 1,710,996 | +0.28(+0.56%) |
Feb 16, 2007 | 50.65 | 50.93 | 50.38 | 50.86 | 1,954,218 | +0.24(+0.47%) |
Feb 15, 2007 | 50.44 | 50.66 | 50.32 | 50.62 | 1,550,572 | +0.57(+1.14%) |
Feb 14, 2007 | 50.20 | 50.58 | 49.95 | 50.05 | 1,594,527 | +0.09(+0.18%) |
Feb 13, 2007 | 49.64 | 50.18 | 49.48 | 49.96 | 1,352,592 | +0.53(+1.08%) |
Feb 12, 2007 | 49.25 | 49.73 | 49.24 | 49.43 | 1,716,969 | -0.09(-0.18%) |
Feb 09, 2007 | 49.60 | 49.84 | 49.38 | 49.52 | 1,509,510 | +0.05(+0.11%) |
Feb 08, 2007 | 49.24 | 49.65 | 48.94 | 49.47 | 2,027,005 | +0.07(+0.14%) |
Feb 07, 2007 | 49.60 | 49.78 | 49.37 | 49.40 | 1,106,539 | -0.21(-0.43%) |
Feb 06, 2007 | 49.57 | 49.88 | 49.30 | 49.61 | 3,512,554 | -0.19(-0.37%) |
Feb 05, 2007 | 49.57 | 50.12 | 49.57 | 49.80 | 1,823,945 | +0.22(+0.45%) |
Feb 02, 2007 | 50.17 | 50.18 | 49.43 | 49.57 | 2,134,104 | -0.20(-0.39%) |