Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.60 | 57.83 | 56.35 | 56.35 | 227,500 | -0.85(-1.49%) |
Apr 27, 2007 | 56.38 | 57.43 | 55.87 | 57.21 | 211,227 | +0.74(+1.31%) |
Apr 26, 2007 | 57.35 | 57.46 | 55.52 | 56.47 | 126,284 | -0.31(-0.55%) |
Apr 25, 2007 | 55.66 | 57.36 | 53.72 | 56.78 | 187,054 | +1.15(+2.07%) |
Apr 24, 2007 | 56.02 | 56.38 | 54.89 | 55.63 | 110,936 | -0.39(-0.70%) |
Apr 23, 2007 | 57.19 | 57.38 | 55.90 | 56.02 | 265,691 | -0.80(-1.40%) |
Apr 20, 2007 | 57.02 | 58.52 | 56.04 | 56.82 | 357,104 | -0.16(-0.28%) |
Apr 19, 2007 | 57.45 | 57.83 | 55.90 | 56.98 | 242,284 | -0.67(-1.17%) |
Apr 18, 2007 | 57.65 | 58.36 | 57.48 | 57.65 | 257,599 | -0.18(-0.31%) |
Apr 17, 2007 | 58.55 | 58.55 | 57.47 | 57.83 | 198,770 | +0.14(+0.24%) |
Apr 16, 2007 | 57.24 | 57.83 | 56.76 | 57.69 | 177,525 | +1.73(+3.09%) |
Apr 13, 2007 | 56.02 | 56.02 | 55.12 | 55.96 | 108,763 | +0.09(+0.16%) |
Apr 12, 2007 | 54.36 | 56.02 | 54.29 | 55.88 | 221,388 | +1.07(+1.95%) |
Apr 11, 2007 | 55.26 | 56.85 | 54.27 | 54.81 | 399,791 | -0.85(-1.52%) |
Apr 10, 2007 | 55.65 | 56.14 | 54.36 | 55.65 | 184,538 | +0.26(+0.47%) |
Apr 09, 2007 | 54.18 | 55.62 | 53.49 | 55.39 | 126,744 | +1.61(+3.00%) |
Apr 05, 2007 | 54.09 | 54.75 | 53.49 | 53.78 | 219,801 | -0.14(-0.25%) |
Apr 04, 2007 | 51.32 | 54.00 | 50.41 | 53.92 | 236,464 | +2.53(+4.92%) |
Apr 03, 2007 | 53.05 | 53.05 | 51.33 | 51.39 | 135,912 | -1.02(-1.94%) |
Apr 02, 2007 | 53.46 | 53.46 | 51.84 | 52.41 | 190,126 | -0.31(-0.59%) |
Mar 30, 2007 | 52.87 | 52.87 | 52.23 | 52.72 | 306,216 | +0.88(+1.70%) |
Mar 29, 2007 | 52.90 | 52.90 | 51.69 | 51.84 | 248,530 | +0.35(+0.67%) |
Mar 28, 2007 | 53.78 | 53.78 | 51.33 | 51.49 | 271,979 | -2.00(-3.73%) |
Mar 27, 2007 | 53.49 | 53.49 | 52.06 | 53.49 | 193,420 | +0.69(+1.31%) |
Mar 26, 2007 | 52.04 | 53.53 | 50.98 | 52.79 | 443,774 | +1.47(+2.86%) |
Mar 23, 2007 | 51.69 | 52.08 | 50.97 | 51.32 | 566,201 | +0.23(+0.45%) |
Mar 22, 2007 | 51.79 | 51.81 | 50.78 | 51.09 | 1,163,162 | +2.04(+4.16%) |
Mar 21, 2007 | 49.73 | 49.73 | 48.79 | 49.05 | 158,797 | -0.21(-0.43%) |