Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.78 | 55.02 | 53.83 | 53.83 | 1,224,217 | -0.95(-1.73%) |
Apr 27, 2007 | 55.24 | 55.36 | 54.43 | 54.78 | 1,368,818 | -0.50(-0.90%) |
Apr 26, 2007 | 55.71 | 55.81 | 53.12 | 55.28 | 4,964,004 | -0.65(-1.16%) |
Apr 25, 2007 | 56.28 | 56.52 | 55.42 | 55.92 | 1,627,551 | +0.11(+0.20%) |
Apr 24, 2007 | 56.08 | 56.13 | 55.60 | 55.81 | 1,208,736 | -0.27(-0.48%) |
Apr 23, 2007 | 55.11 | 56.44 | 54.61 | 56.08 | 1,339,475 | +0.97(+1.77%) |
Apr 20, 2007 | 55.10 | 56.30 | 54.73 | 55.11 | 1,677,541 | +0.58(+1.06%) |
Apr 19, 2007 | 53.25 | 54.64 | 52.97 | 54.53 | 1,586,458 | +0.68(+1.27%) |
Apr 18, 2007 | 53.47 | 53.98 | 53.29 | 53.85 | 1,309,922 | +0.20(+0.37%) |
Apr 17, 2007 | 53.13 | 53.83 | 52.58 | 53.65 | 2,708,145 | +0.52(+0.98%) |
Apr 16, 2007 | 54.15 | 54.42 | 52.50 | 53.13 | 3,162,786 | -0.95(-1.75%) |
Apr 13, 2007 | 54.29 | 54.57 | 53.54 | 54.07 | 1,261,143 | -0.33(-0.60%) |
Apr 12, 2007 | 54.68 | 54.82 | 54.22 | 54.40 | 1,070,679 | -0.31(-0.57%) |
Apr 11, 2007 | 54.64 | 54.95 | 54.44 | 54.71 | 1,505,366 | +0.07(+0.13%) |
Apr 10, 2007 | 54.71 | 54.92 | 54.32 | 54.64 | 1,160,043 | +0.06(+0.12%) |
Apr 09, 2007 | 54.91 | 55.04 | 54.37 | 54.58 | 1,339,616 | -0.20(-0.36%) |
Apr 05, 2007 | 56.21 | 56.24 | 54.40 | 54.78 | 2,780,981 | -1.22(-2.18%) |
Apr 04, 2007 | 57.49 | 57.81 | 55.76 | 56.00 | 2,804,060 | -1.84(-3.18%) |
Apr 03, 2007 | 55.42 | 58.64 | 54.28 | 57.84 | 8,893,341 | -1.63(-2.74%) |
Apr 02, 2007 | 58.48 | 59.59 | 58.34 | 59.47 | 1,286,701 | +1.04(+1.79%) |
Mar 30, 2007 | 58.94 | 59.51 | 57.92 | 58.42 | 1,505,680 | -0.01(-0.02%) |
Mar 29, 2007 | 58.27 | 58.97 | 57.76 | 58.44 | 876,961 | +0.45(+0.77%) |
Mar 28, 2007 | 57.40 | 58.13 | 57.22 | 57.99 | 780,352 | +0.95(+1.66%) |
Mar 27, 2007 | 57.92 | 58.04 | 56.90 | 57.05 | 792,032 | -1.04(-1.80%) |
Mar 26, 2007 | 56.76 | 58.09 | 56.67 | 58.09 | 1,497,375 | +1.32(+2.33%) |
Mar 23, 2007 | 56.21 | 56.82 | 56.20 | 56.77 | 718,430 | +0.38(+0.68%) |
Mar 22, 2007 | 57.19 | 57.41 | 56.33 | 56.38 | 624,141 | -0.18(-0.33%) |
Mar 21, 2007 | 55.42 | 57.34 | 55.08 | 56.57 | 1,909,998 | +1.29(+2.33%) |
Mar 20, 2007 | 53.79 | 55.35 | 53.71 | 55.28 | 1,145,267 | +1.46(+2.71%) |
Mar 19, 2007 | 53.92 | 54.36 | 53.36 | 53.83 | 1,066,739 | -0.09(-0.17%) |
Mar 16, 2007 | 54.54 | 54.94 | 53.92 | 53.92 | 1,311,188 | -0.62(-1.13%) |
Mar 15, 2007 | 53.68 | 54.71 | 53.65 | 54.54 | 896,455 | +0.74(+1.37%) |
Mar 14, 2007 | 53.65 | 54.16 | 52.38 | 53.80 | 1,864,401 | +0.01(+0.03%) |
Mar 13, 2007 | 55.82 | 56.18 | 53.70 | 53.78 | 993,840 | -2.03(-3.64%) |
Mar 12, 2007 | 55.34 | 56.14 | 55.17 | 55.82 | 1,395,486 | +0.15(+0.27%) |
Mar 09, 2007 | 55.42 | 56.01 | 55.18 | 55.67 | 622,663 | +0.36(+0.64%) |
Mar 08, 2007 | 54.68 | 55.52 | 54.61 | 55.31 | 1,094,322 | +1.09(+2.02%) |
Mar 07, 2007 | 54.36 | 55.45 | 53.95 | 54.22 | 1,394,079 | -0.31(-0.56%) |
Mar 06, 2007 | 53.90 | 54.73 | 53.77 | 54.52 | 1,327,935 | +1.22(+2.28%) |
Mar 05, 2007 | 53.23 | 54.20 | 52.95 | 53.31 | 1,360,022 | -1.39(-2.53%) |
Mar 02, 2007 | 56.56 | 56.56 | 54.58 | 54.69 | 1,813,879 | -2.52(-4.41%) |
Mar 01, 2007 | 55.42 | 57.34 | 54.79 | 57.22 | 1,886,710 | +0.89(+1.58%) |
Feb 28, 2007 | 55.99 | 56.64 | 55.50 | 56.33 | 1,594,339 | +0.22(+0.39%) |
Feb 27, 2007 | 58.52 | 59.41 | 54.36 | 56.11 | 3,054,843 | -3.75(-6.27%) |
Feb 26, 2007 | 60.04 | 60.75 | 59.38 | 59.86 | 883,336 | -0.04(-0.07%) |
Feb 23, 2007 | 60.39 | 60.40 | 59.70 | 59.90 | 822,852 | -0.68(-1.13%) |
Feb 22, 2007 | 60.75 | 60.88 | 59.87 | 60.58 | 2,079,156 | +0.06(+0.09%) |
Feb 21, 2007 | 59.06 | 60.80 | 58.94 | 60.53 | 2,357,944 | +1.18(+1.99%) |
Feb 20, 2007 | 57.77 | 59.55 | 57.44 | 59.35 | 2,603,941 | +2.10(+3.67%) |
Feb 16, 2007 | 57.20 | 57.45 | 56.97 | 57.24 | 780,915 | +0.08(+0.14%) |
Feb 15, 2007 | 56.78 | 57.63 | 56.73 | 57.17 | 1,528,195 | +0.38(+0.66%) |
Feb 14, 2007 | 56.95 | 57.24 | 56.75 | 56.79 | 1,249,364 | +0.12(+0.21%) |
Feb 13, 2007 | 56.64 | 56.88 | 56.43 | 56.67 | 1,233,930 | +0.04(+0.06%) |
Feb 12, 2007 | 56.86 | 56.94 | 56.10 | 56.63 | 1,244,161 | -0.33(-0.59%) |
Feb 09, 2007 | 57.73 | 57.90 | 56.53 | 56.97 | 1,824,856 | +0.30(+0.53%) |
Feb 08, 2007 | 56.49 | 57.20 | 55.60 | 56.67 | 3,544,586 | +1.04(+1.86%) |
Feb 07, 2007 | 55.42 | 56.01 | 55.14 | 55.63 | 1,921,115 | +0.03(+0.05%) |
Feb 06, 2007 | 55.64 | 55.75 | 55.35 | 55.60 | 1,569,851 | -0.18(-0.33%) |
Feb 05, 2007 | 56.28 | 56.31 | 55.47 | 55.79 | 1,755,757 | +0.22(+0.40%) |
Feb 02, 2007 | 55.78 | 55.78 | 54.89 | 55.57 | 1,808,812 | -1.03(-1.82%) |