Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.76 | 54.95 | 54.64 | 54.64 | 8,995 | -0.11(-0.20%) |
Apr 27, 2007 | 54.70 | 54.89 | 54.42 | 54.76 | 7,424 | +0.04(+0.06%) |
Apr 26, 2007 | 54.80 | 54.83 | 54.71 | 54.72 | 4,426 | -0.10(-0.18%) |
Apr 25, 2007 | 54.56 | 54.82 | 54.50 | 54.82 | 7,567 | +0.54(+0.99%) |
Apr 24, 2007 | 54.49 | 54.49 | 54.25 | 54.28 | 9,423 | -0.11(-0.19%) |
Apr 23, 2007 | 54.64 | 54.66 | 54.38 | 54.38 | 1,285 | -0.28(-0.51%) |
Apr 20, 2007 | 54.28 | 54.77 | 54.28 | 54.66 | 15,277 | +0.45(+0.83%) |
Apr 19, 2007 | 53.97 | 54.35 | 53.97 | 54.22 | 3,712 | +0.13(+0.23%) |
Apr 18, 2007 | 54.09 | 54.25 | 54.09 | 54.09 | 4,711 | -0.18(-0.34%) |
Apr 17, 2007 | 54.17 | 54.34 | 54.08 | 54.27 | 4,283 | +0.27(+0.51%) |
Apr 16, 2007 | 54.02 | 54.12 | 53.87 | 54.00 | 41,549 | +0.33(+0.62%) |
Apr 13, 2007 | 53.37 | 53.67 | 53.37 | 53.67 | 11,565 | +0.45(+0.84%) |
Apr 12, 2007 | 52.88 | 53.22 | 52.88 | 53.22 | 3,712 | +0.26(+0.49%) |
Apr 11, 2007 | 53.14 | 53.22 | 52.89 | 52.96 | 20,560 | -0.20(-0.37%) |
Apr 10, 2007 | 52.95 | 53.22 | 52.95 | 53.16 | 6,567 | +0.22(+0.42%) |
Apr 09, 2007 | 53.10 | 53.15 | 52.93 | 52.93 | 21,131 | -0.10(-0.18%) |
Apr 05, 2007 | 52.84 | 53.10 | 52.84 | 53.03 | 8,995 | +0.19(+0.36%) |
Apr 04, 2007 | 52.56 | 52.86 | 52.53 | 52.84 | 7,852 | +0.19(+0.36%) |
Apr 03, 2007 | 52.47 | 52.72 | 52.47 | 52.65 | 7,710 | +0.48(+0.93%) |
Apr 02, 2007 | 52.24 | 52.29 | 50.99 | 52.17 | 20,845 | -0.07(-0.13%) |
Mar 30, 2007 | 52.32 | 52.34 | 51.83 | 52.24 | 6,139 | -0.14(-0.27%) |
Mar 29, 2007 | 52.32 | 52.38 | 52.17 | 52.38 | 9,280 | +0.40(+0.77%) |
Mar 28, 2007 | 52.25 | 52.30 | 51.98 | 51.98 | 5,140 | -0.34(-0.64%) |
Mar 27, 2007 | 52.41 | 52.41 | 52.32 | 52.32 | 6,282 | -0.32(-0.61%) |
Mar 26, 2007 | 52.67 | 52.67 | 52.32 | 52.64 | 21,702 | +0.03(+0.05%) |
Mar 23, 2007 | 51.09 | 52.73 | 51.09 | 52.61 | 9,566 | +0.10(+0.19%) |
Mar 22, 2007 | 52.42 | 52.70 | 52.36 | 52.51 | 11,279 | +0.03(+0.07%) |
Mar 21, 2007 | 51.68 | 52.49 | 51.60 | 52.48 | 10,565 | +0.97(+1.89%) |
Mar 20, 2007 | 51.24 | 51.59 | 51.17 | 51.51 | 8,995 | +0.38(+0.74%) |
Mar 19, 2007 | 50.88 | 51.25 | 50.88 | 51.13 | 13,992 | +0.37(+0.73%) |
Mar 16, 2007 | 50.92 | 51.07 | 50.67 | 50.76 | 6,996 | -0.30(-0.59%) |
Mar 15, 2007 | 50.81 | 51.15 | 50.81 | 51.06 | 8,852 | +0.02(+0.04%) |
Mar 14, 2007 | 50.95 | 51.32 | 50.22 | 51.04 | 46,689 | +0.19(+0.37%) |
Mar 13, 2007 | 51.98 | 51.77 | 50.85 | 50.85 | 18,561 | -1.13(-2.18%) |
Mar 12, 2007 | 51.58 | 51.98 | 51.06 | 51.98 | 251,008 | +0.88(+1.71%) |
Mar 09, 2007 | 51.25 | 52.27 | 51.11 | 51.11 | 10,137 | -0.71(-1.38%) |
Mar 08, 2007 | 51.87 | 51.98 | 51.74 | 51.82 | 6,282 | +0.10(+0.19%) |
Mar 07, 2007 | 51.51 | 51.77 | 51.39 | 51.72 | 7,567 | +0.21(+0.41%) |
Mar 06, 2007 | 50.43 | 51.51 | 50.43 | 51.51 | 22,702 | +0.70(+1.38%) |
Mar 05, 2007 | 50.78 | 51.21 | 49.73 | 50.81 | 22,987 | -0.25(-0.48%) |
Mar 02, 2007 | 51.41 | 51.55 | 51.06 | 51.06 | 31,697 | -0.57(-1.11%) |
Mar 01, 2007 | 50.99 | 51.84 | 50.43 | 51.63 | 21,702 | -1.60(-3.00%) |
Feb 28, 2007 | 51.85 | 53.23 | 51.83 | 53.23 | 31,840 | +1.43(+2.76%) |
Feb 27, 2007 | 52.76 | 53.24 | 46.41 | 51.80 | 184,472 | -1.78(-3.33%) |
Feb 26, 2007 | 53.66 | 53.66 | 53.44 | 53.58 | 16,348 | +0.01(+0.02%) |
Feb 23, 2007 | 53.53 | 53.58 | 53.42 | 53.57 | 40,406 | +0.03(+0.05%) |
Feb 22, 2007 | 53.66 | 53.66 | 53.43 | 53.54 | 8,852 | -0.03(-0.07%) |
Feb 21, 2007 | 53.68 | 53.73 | 53.58 | 53.58 | 10,708 | -0.22(-0.40%) |
Feb 20, 2007 | 53.78 | 53.88 | 53.61 | 53.80 | 39,978 | -0.08(-0.14%) |
Feb 16, 2007 | 53.72 | 53.87 | 53.72 | 53.87 | 6,139 | -0.06(-0.10%) |
Feb 15, 2007 | 53.91 | 54.00 | 53.81 | 53.93 | 47,831 | -0.04(-0.08%) |
Feb 14, 2007 | 53.58 | 54.01 | 53.58 | 53.97 | 23,059 | +0.39(+0.73%) |
Feb 13, 2007 | 53.24 | 53.58 | 53.24 | 53.58 | 20,988 | +0.42(+0.79%) |
Feb 12, 2007 | 53.33 | 53.33 | 53.11 | 53.16 | 6,853 | -0.13(-0.24%) |
Feb 09, 2007 | 53.58 | 53.63 | 53.17 | 53.28 | 5,282 | -0.39(-0.72%) |
Feb 08, 2007 | 53.59 | 53.70 | 53.43 | 53.67 | 7,139 | -0.08(-0.16%) |
Feb 07, 2007 | 53.91 | 53.93 | 53.72 | 53.75 | 7,424 | +0.02(+0.04%) |
Feb 06, 2007 | 53.84 | 53.84 | 53.61 | 53.73 | 65,679 | -0.03(-0.05%) |
Feb 05, 2007 | 53.68 | 53.79 | 53.63 | 53.76 | 52,971 | -0.08(-0.16%) |
Feb 02, 2007 | 53.75 | 53.87 | 53.70 | 53.84 | 21,988 | +0.02(+0.04%) |