Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,129,937 | +0.52(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.83 | 3,052,931 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,366 | -1.47(-2.72%) |
Apr 25, 2007 | 54.16 | 54.24 | 53.21 | 53.95 | 1,979,455 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.20 | 54.08 | 2,160,842 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.01 | 53.45 | 53.82 | 881,143 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.59 | 1,846,494 | +0.16(+0.30%) |
Apr 19, 2007 | 53.83 | 53.83 | 52.77 | 53.43 | 2,167,405 | +0.02(+0.03%) |
Apr 18, 2007 | 52.80 | 53.55 | 52.68 | 53.41 | 2,248,675 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,074 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.03 | 53.31 | 1,264,516 | +0.30(+0.57%) |
Apr 13, 2007 | 52.72 | 53.17 | 52.59 | 53.01 | 1,276,596 | +0.50(+0.95%) |
Apr 12, 2007 | 51.91 | 52.64 | 51.91 | 52.51 | 1,276,939 | +0.25(+0.48%) |
Apr 11, 2007 | 51.99 | 52.60 | 51.99 | 52.26 | 1,270,359 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,109,942 | -0.07(-0.14%) |
Apr 09, 2007 | 52.30 | 52.36 | 51.80 | 52.11 | 1,632,632 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.70 | 52.22 | 52.43 | 1,426,057 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.72 | 51.94 | 52.03 | 1,769,929 | -0.52(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.22 | 52.56 | 1,934,561 | +0.05(+0.10%) |
Apr 02, 2007 | 52.14 | 52.81 | 52.09 | 52.50 | 1,592,660 | +0.41(+0.79%) |
Mar 30, 2007 | 52.00 | 52.15 | 51.33 | 52.09 | 1,535,425 | +0.36(+0.71%) |
Mar 29, 2007 | 52.64 | 52.78 | 51.41 | 51.73 | 2,582,860 | -0.61(-1.17%) |
Mar 28, 2007 | 51.88 | 52.46 | 51.75 | 52.34 | 2,712,431 | +0.28(+0.55%) |
Mar 27, 2007 | 51.54 | 52.11 | 51.20 | 52.06 | 2,139,985 | +0.52(+1.00%) |
Mar 26, 2007 | 52.90 | 52.90 | 50.72 | 51.54 | 1,301,319 | +0.09(+0.17%) |
Mar 23, 2007 | 52.97 | 52.97 | 50.79 | 51.45 | 1,101,401 | +0.56(+1.10%) |
Mar 22, 2007 | 50.97 | 51.20 | 50.64 | 50.89 | 1,999,177 | -0.24(-0.47%) |
Mar 21, 2007 | 50.28 | 51.18 | 49.99 | 51.13 | 1,619,906 | +0.72(+1.43%) |
Mar 20, 2007 | 50.25 | 50.45 | 49.73 | 50.41 | 1,770,266 | +0.04(+0.09%) |
Mar 19, 2007 | 50.02 | 50.39 | 49.33 | 50.37 | 1,936,682 | +1.22(+2.48%) |
Mar 16, 2007 | 49.16 | 49.35 | 48.47 | 49.15 | 2,243,483 | +0.20(+0.40%) |
Mar 15, 2007 | 48.59 | 49.00 | 48.36 | 48.95 | 1,630,470 | +0.18(+0.36%) |
Mar 14, 2007 | 48.44 | 48.90 | 48.03 | 48.77 | 1,691,490 | +0.35(+0.72%) |
Mar 13, 2007 | 50.14 | 49.72 | 48.34 | 48.43 | 2,179,991 | -1.71(-3.41%) |
Mar 12, 2007 | 50.03 | 50.53 | 49.73 | 50.14 | 2,261,464 | +0.24(+0.48%) |
Mar 09, 2007 | 49.94 | 50.12 | 49.72 | 49.89 | 1,517,981 | +0.17(+0.34%) |
Mar 08, 2007 | 49.24 | 49.83 | 49.20 | 49.73 | 2,058,737 | +0.69(+1.40%) |
Mar 07, 2007 | 48.76 | 49.47 | 48.64 | 49.04 | 1,573,270 | +0.02(+0.04%) |
Mar 06, 2007 | 48.18 | 49.02 | 48.05 | 49.02 | 3,083,385 | +0.96(+2.00%) |
Mar 05, 2007 | 49.18 | 49.18 | 48.04 | 48.06 | 1,523,713 | -0.57(-1.17%) |
Mar 02, 2007 | 49.04 | 49.29 | 48.51 | 48.63 | 2,059,186 | -0.63(-1.28%) |
Mar 01, 2007 | 50.42 | 50.42 | 48.00 | 49.26 | 2,636,062 | -0.32(-0.65%) |
Feb 28, 2007 | 49.83 | 50.32 | 49.45 | 49.58 | 2,702,879 | -0.30(-0.61%) |
Feb 27, 2007 | 50.81 | 50.86 | 49.04 | 49.89 | 1,983,332 | -0.95(-1.87%) |
Feb 26, 2007 | 51.08 | 51.67 | 50.83 | 50.84 | 2,264,193 | -0.23(-0.45%) |
Feb 23, 2007 | 50.95 | 51.23 | 50.51 | 51.07 | 1,332,110 | +0.18(+0.35%) |
Feb 22, 2007 | 51.12 | 51.37 | 50.79 | 50.89 | 1,292,778 | -0.22(-0.44%) |
Feb 21, 2007 | 50.97 | 51.27 | 50.85 | 51.11 | 1,141,070 | -0.09(-0.17%) |
Feb 20, 2007 | 50.86 | 51.24 | 50.84 | 51.20 | 1,709,133 | +0.28(+0.56%) |
Feb 16, 2007 | 50.70 | 50.99 | 50.44 | 50.92 | 1,952,091 | +0.24(+0.47%) |
Feb 15, 2007 | 50.49 | 50.71 | 50.38 | 50.68 | 1,548,884 | +0.57(+1.14%) |
Feb 14, 2007 | 50.26 | 50.63 | 50.00 | 50.11 | 1,592,791 | +0.09(+0.18%) |
Feb 13, 2007 | 49.69 | 50.23 | 49.54 | 50.02 | 1,351,120 | +0.53(+1.08%) |
Feb 12, 2007 | 49.31 | 49.79 | 49.30 | 49.49 | 1,715,100 | -0.09(-0.18%) |
Feb 09, 2007 | 49.65 | 49.89 | 49.43 | 49.57 | 1,507,867 | +0.05(+0.11%) |
Feb 08, 2007 | 49.30 | 49.71 | 49.00 | 49.52 | 2,024,799 | +0.07(+0.14%) |
Feb 07, 2007 | 49.65 | 49.83 | 49.42 | 49.45 | 1,105,335 | -0.21(-0.43%) |
Feb 06, 2007 | 49.63 | 49.93 | 49.35 | 49.66 | 3,508,730 | -0.19(-0.37%) |
Feb 05, 2007 | 49.63 | 50.17 | 49.63 | 49.85 | 1,821,959 | +0.22(+0.45%) |
Feb 02, 2007 | 50.22 | 50.23 | 49.49 | 49.63 | 2,131,781 | -0.20(-0.39%) |