Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 60.48 | 61.63 | 59.82 | 59.84 | 1,493,078 | -2.17(-3.49%) |
Apr 27, 2007 | 62.33 | 63.46 | 61.70 | 62.01 | 884,556 | -1.04(-1.65%) |
Apr 26, 2007 | 64.27 | 64.60 | 61.76 | 63.05 | 1,992,900 | +0.42(+0.67%) |
Apr 25, 2007 | 62.33 | 63.33 | 61.91 | 62.63 | 885,925 | +0.24(+0.39%) |
Apr 24, 2007 | 61.56 | 62.50 | 60.89 | 62.39 | 953,400 | +0.82(+1.34%) |
Apr 23, 2007 | 61.75 | 63.82 | 61.35 | 61.56 | 1,261,200 | -0.02(-0.04%) |
Apr 20, 2007 | 61.72 | 62.00 | 61.07 | 61.59 | 601,750 | +0.69(+1.13%) |
Apr 19, 2007 | 60.49 | 61.22 | 59.97 | 60.90 | 954,000 | -0.23(-0.38%) |
Apr 18, 2007 | 60.44 | 61.48 | 59.87 | 61.13 | 966,820 | +0.48(+0.79%) |
Apr 17, 2007 | 61.30 | 61.81 | 60.23 | 60.65 | 944,800 | -0.82(-1.33%) |
Apr 16, 2007 | 62.61 | 62.61 | 61.01 | 61.47 | 1,236,000 | +0.09(+0.15%) |
Apr 13, 2007 | 59.05 | 62.12 | 58.20 | 61.37 | 2,927,150 | +2.32(+3.93%) |
Apr 12, 2007 | 58.23 | 59.12 | 57.50 | 59.05 | 1,005,900 | +0.82(+1.41%) |
Apr 11, 2007 | 57.28 | 58.32 | 57.10 | 58.23 | 1,181,802 | +1.50(+2.64%) |
Apr 10, 2007 | 56.17 | 57.20 | 56.06 | 56.73 | 861,600 | +0.29(+0.51%) |
Apr 09, 2007 | 56.62 | 57.13 | 56.19 | 56.44 | 877,600 | +0.27(+0.47%) |
Apr 05, 2007 | 56.75 | 57.32 | 55.99 | 56.18 | 1,701,800 | +0.57(+1.03%) |
Apr 04, 2007 | 56.00 | 56.17 | 54.93 | 55.60 | 900,800 | +0.87(+1.60%) |
Apr 03, 2007 | 54.27 | 55.46 | 53.58 | 54.73 | 1,255,300 | +1.39(+2.61%) |
Apr 02, 2007 | 53.33 | 53.87 | 52.82 | 53.34 | 908,798 | +0.03(+0.06%) |
Mar 30, 2007 | 51.72 | 53.79 | 51.67 | 53.31 | 1,863,900 | +1.10(+2.11%) |
Mar 29, 2007 | 52.40 | 52.62 | 51.37 | 52.21 | 800,900 | +0.46(+0.88%) |
Mar 28, 2007 | 51.82 | 52.54 | 51.34 | 51.75 | 824,003 | -0.56(-1.06%) |
Mar 27, 2007 | 53.04 | 53.20 | 51.92 | 52.31 | 609,750 | -0.69(-1.31%) |
Mar 26, 2007 | 53.67 | 53.73 | 51.86 | 53.00 | 893,230 | -0.25(-0.48%) |
Mar 23, 2007 | 53.30 | 53.89 | 53.08 | 53.25 | 568,600 | +0.09(+0.16%) |
Mar 22, 2007 | 54.70 | 54.79 | 53.03 | 53.17 | 883,300 | -1.46(-2.67%) |
Mar 21, 2007 | 53.36 | 54.77 | 52.99 | 54.63 | 1,006,639 | +1.54(+2.91%) |
Mar 20, 2007 | 51.71 | 53.14 | 51.71 | 53.08 | 716,800 | +1.43(+2.78%) |
Mar 19, 2007 | 51.97 | 52.21 | 51.22 | 51.65 | 690,600 | +0.47(+0.91%) |
Mar 16, 2007 | 52.32 | 52.47 | 50.87 | 51.18 | 876,100 | -0.93(-1.78%) |
Mar 15, 2007 | 52.18 | 52.88 | 51.75 | 52.11 | 603,700 | +0.07(+0.14%) |
Mar 14, 2007 | 51.98 | 52.58 | 50.51 | 52.04 | 1,430,650 | +0.26(+0.51%) |
Mar 13, 2007 | 53.96 | 55.10 | 51.39 | 51.78 | 1,588,200 | -2.18(-4.04%) |
Mar 12, 2007 | 52.79 | 54.29 | 52.67 | 53.96 | 788,400 | +0.68(+1.28%) |
Mar 09, 2007 | 53.40 | 53.75 | 52.85 | 53.28 | 740,200 | +0.43(+0.81%) |
Mar 08, 2007 | 53.33 | 53.83 | 52.52 | 52.85 | 1,371,300 | -0.05(-0.09%) |
Mar 07, 2007 | 50.83 | 53.70 | 50.70 | 52.90 | 2,838,100 | +2.69(+5.36%) |
Mar 06, 2007 | 50.08 | 51.18 | 49.83 | 50.21 | 1,153,100 | +1.55(+3.19%) |
Mar 05, 2007 | 49.15 | 50.26 | 48.02 | 48.65 | 1,657,200 | -0.77(-1.56%) |
Mar 02, 2007 | 50.83 | 51.82 | 49.31 | 49.43 | 1,344,300 | -2.17(-4.21%) |
Mar 01, 2007 | 51.40 | 52.27 | 50.35 | 51.60 | 1,269,114 | -1.01(-1.92%) |
Feb 28, 2007 | 51.95 | 52.89 | 50.33 | 52.61 | 1,533,100 | +0.82(+1.58%) |
Feb 27, 2007 | 54.59 | 54.69 | 49.51 | 51.79 | 2,726,700 | -3.21(-5.84%) |
Feb 26, 2007 | 56.00 | 56.19 | 54.83 | 55.00 | 592,145 | -0.70(-1.26%) |
Feb 23, 2007 | 55.17 | 56.07 | 55.05 | 55.70 | 482,500 | +0.54(+0.98%) |
Feb 22, 2007 | 56.06 | 56.35 | 54.08 | 55.16 | 1,167,800 | -0.82(-1.47%) |
Feb 21, 2007 | 55.70 | 56.26 | 54.82 | 55.98 | 983,200 | +0.29(+0.53%) |
Feb 20, 2007 | 53.53 | 55.78 | 53.53 | 55.69 | 1,461,200 | +2.11(+3.94%) |
Feb 16, 2007 | 52.50 | 53.94 | 51.88 | 53.58 | 1,278,200 | +0.79(+1.50%) |
Feb 15, 2007 | 51.30 | 52.94 | 51.11 | 52.79 | 1,069,500 | +1.53(+2.98%) |
Feb 14, 2007 | 51.95 | 52.25 | 50.98 | 51.26 | 711,910 | -0.53(-1.02%) |
Feb 13, 2007 | 50.04 | 51.90 | 50.04 | 51.79 | 841,645 | +1.75(+3.49%) |
Feb 12, 2007 | 50.20 | 50.58 | 49.60 | 50.04 | 569,737 | -0.16(-0.32%) |
Feb 09, 2007 | 50.82 | 51.34 | 49.94 | 50.20 | 796,900 | -0.26(-0.51%) |
Feb 08, 2007 | 50.63 | 51.14 | 49.85 | 50.46 | 887,100 | -0.19(-0.37%) |
Feb 07, 2007 | 50.88 | 51.53 | 50.21 | 50.64 | 1,145,500 | +0.56(+1.12%) |
Feb 06, 2007 | 49.95 | 50.40 | 48.82 | 50.08 | 2,288,300 | +0.06(+0.12%) |
Feb 05, 2007 | 52.19 | 52.19 | 49.85 | 50.02 | 1,926,300 | -2.25(-4.30%) |
Feb 02, 2007 | 53.50 | 53.50 | 52.10 | 52.27 | 1,437,100 | -1.23(-2.31%) |