Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.81 | 56.81 | 54.99 | 54.99 | 590,069 | -1.96(-3.44%) |
Apr 27, 2007 | 56.51 | 57.24 | 56.33 | 56.95 | 445,796 | +0.18(+0.33%) |
Apr 26, 2007 | 54.91 | 58.22 | 54.43 | 56.77 | 1,172,401 | +1.79(+3.25%) |
Apr 25, 2007 | 53.68 | 55.35 | 53.57 | 54.98 | 623,023 | +1.33(+2.48%) |
Apr 24, 2007 | 53.87 | 54.13 | 53.31 | 53.65 | 226,449 | -0.23(-0.43%) |
Apr 23, 2007 | 53.50 | 54.31 | 53.41 | 53.88 | 319,544 | +0.23(+0.43%) |
Apr 20, 2007 | 53.76 | 54.40 | 52.72 | 53.65 | 379,992 | +0.29(+0.55%) |
Apr 19, 2007 | 53.23 | 54.34 | 52.94 | 53.36 | 429,628 | -0.42(-0.78%) |
Apr 18, 2007 | 52.71 | 54.97 | 52.30 | 53.78 | 912,600 | +0.59(+1.11%) |
Apr 17, 2007 | 51.82 | 54.14 | 51.61 | 53.19 | 864,406 | +1.33(+2.57%) |
Apr 16, 2007 | 51.86 | 52.29 | 51.61 | 51.86 | 241,104 | +0.15(+0.28%) |
Apr 13, 2007 | 52.32 | 52.53 | 51.40 | 51.71 | 313,777 | -0.80(-1.52%) |
Apr 12, 2007 | 51.75 | 52.71 | 50.92 | 52.51 | 448,267 | +0.76(+1.46%) |
Apr 11, 2007 | 52.85 | 53.03 | 51.66 | 51.75 | 221,245 | -0.74(-1.41%) |
Apr 10, 2007 | 51.99 | 52.78 | 51.81 | 52.49 | 250,960 | +0.61(+1.18%) |
Apr 09, 2007 | 51.73 | 52.21 | 51.58 | 51.87 | 191,438 | -0.15(-0.28%) |
Apr 05, 2007 | 52.04 | 52.61 | 51.86 | 52.02 | 138,302 | -0.02(-0.04%) |
Apr 04, 2007 | 51.97 | 52.28 | 51.55 | 52.04 | 166,723 | -0.08(-0.15%) |
Apr 03, 2007 | 51.18 | 52.42 | 51.01 | 52.12 | 238,911 | +0.96(+1.88%) |
Apr 02, 2007 | 50.69 | 51.94 | 50.69 | 51.16 | 309,246 | +0.36(+0.71%) |
Mar 30, 2007 | 51.51 | 51.94 | 50.68 | 50.80 | 452,111 | -0.73(-1.41%) |
Mar 29, 2007 | 52.32 | 52.44 | 51.33 | 51.52 | 393,174 | -0.27(-0.52%) |
Mar 28, 2007 | 52.82 | 52.83 | 51.18 | 51.80 | 485,752 | -1.26(-2.38%) |
Mar 27, 2007 | 54.03 | 54.30 | 53.05 | 53.06 | 310,481 | -0.97(-1.80%) |
Mar 26, 2007 | 54.01 | 54.65 | 53.63 | 54.03 | 256,922 | -0.12(-0.22%) |
Mar 23, 2007 | 54.14 | 54.72 | 53.90 | 54.15 | 304,045 | -0.23(-0.43%) |
Mar 22, 2007 | 54.60 | 55.04 | 53.49 | 54.38 | 276,498 | -0.47(-0.85%) |
Mar 21, 2007 | 54.60 | 55.35 | 54.53 | 54.85 | 338,183 | +0.16(+0.28%) |
Mar 20, 2007 | 53.53 | 55.03 | 53.42 | 54.69 | 528,076 | +0.84(+1.57%) |
Mar 19, 2007 | 52.92 | 53.94 | 52.69 | 53.85 | 326,958 | +1.17(+2.21%) |
Mar 16, 2007 | 52.65 | 53.08 | 52.26 | 52.68 | 289,989 | +0.21(+0.41%) |
Mar 15, 2007 | 52.30 | 52.75 | 52.23 | 52.47 | 275,068 | +0.01(+0.02%) |
Mar 14, 2007 | 50.65 | 52.82 | 50.65 | 52.46 | 488,532 | +0.94(+1.83%) |
Mar 13, 2007 | 53.41 | 53.43 | 51.19 | 51.52 | 1,122,266 | -1.89(-3.55%) |
Mar 12, 2007 | 53.42 | 53.61 | 53.20 | 53.41 | 462,273 | -0.17(-0.33%) |
Mar 09, 2007 | 53.97 | 53.97 | 53.28 | 53.58 | 285,252 | -0.19(-0.36%) |
Mar 08, 2007 | 54.33 | 54.84 | 53.62 | 53.78 | 375,564 | -0.28(-0.52%) |
Mar 07, 2007 | 54.38 | 55.11 | 54.06 | 54.06 | 405,531 | -0.39(-0.71%) |
Mar 06, 2007 | 53.75 | 54.86 | 53.73 | 54.45 | 491,313 | +1.04(+1.95%) |
Mar 05, 2007 | 53.41 | 54.03 | 52.23 | 53.41 | 841,751 | -0.24(-0.45%) |
Mar 02, 2007 | 54.13 | 55.23 | 53.63 | 53.65 | 512,938 | -0.47(-0.86%) |
Mar 01, 2007 | 53.42 | 54.32 | 52.97 | 54.12 | 511,600 | +0.10(+0.18%) |
Feb 28, 2007 | 53.54 | 54.22 | 53.28 | 54.02 | 531,475 | +0.61(+1.15%) |
Feb 27, 2007 | 53.07 | 54.23 | 53.07 | 53.41 | 683,266 | -0.02(-0.04%) |
Feb 26, 2007 | 53.46 | 53.74 | 53.39 | 53.43 | 358,680 | -0.01(-0.02%) |
Feb 23, 2007 | 53.89 | 53.99 | 53.41 | 53.44 | 239,220 | -0.51(-0.95%) |
Feb 22, 2007 | 55.25 | 55.45 | 53.51 | 53.95 | 326,958 | -0.97(-1.77%) |
Feb 21, 2007 | 53.87 | 56.15 | 53.70 | 54.92 | 810,239 | +1.18(+2.20%) |
Feb 20, 2007 | 53.13 | 53.89 | 53.06 | 53.74 | 441,059 | +0.33(+0.62%) |
Feb 16, 2007 | 53.79 | 54.04 | 53.20 | 53.41 | 392,041 | -0.15(-0.27%) |
Feb 15, 2007 | 53.12 | 54.11 | 53.12 | 53.55 | 291,018 | +0.56(+1.06%) |
Feb 14, 2007 | 53.26 | 53.71 | 52.92 | 52.99 | 361,346 | -0.32(-0.60%) |
Feb 13, 2007 | 52.87 | 53.54 | 52.63 | 53.31 | 415,708 | +0.83(+1.57%) |
Feb 12, 2007 | 54.42 | 54.59 | 52.22 | 52.49 | 886,907 | -1.92(-3.53%) |
Feb 09, 2007 | 55.36 | 55.84 | 54.24 | 54.41 | 365,987 | -1.11(-1.99%) |
Feb 08, 2007 | 56.42 | 57.25 | 55.03 | 55.52 | 569,783 | -1.38(-2.42%) |
Feb 07, 2007 | 58.26 | 58.26 | 56.37 | 56.90 | 866,054 | -2.40(-4.05%) |
Feb 06, 2007 | 57.72 | 62.25 | 57.62 | 59.29 | 1,465,289 | +2.40(+4.22%) |
Feb 05, 2007 | 56.91 | 57.12 | 55.73 | 56.90 | 360,632 | -0.01(-0.02%) |
Feb 02, 2007 | 56.61 | 57.74 | 56.55 | 56.90 | 397,293 | +0.27(+0.48%) |