Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.59 | 54.59 | 53.65 | 54.01 | 2,208,317 | -0.40(-0.73%) |
Apr 27, 2007 | 54.62 | 55.13 | 54.40 | 54.41 | 1,410,098 | -0.55(-1.00%) |
Apr 26, 2007 | 55.40 | 55.46 | 54.78 | 54.96 | 1,740,620 | -0.53(-0.96%) |
Apr 25, 2007 | 55.51 | 55.67 | 55.07 | 55.49 | 1,713,748 | -0.03(-0.06%) |
Apr 24, 2007 | 55.72 | 55.80 | 55.04 | 55.53 | 2,614,717 | -0.06(-0.10%) |
Apr 23, 2007 | 55.43 | 55.81 | 55.22 | 55.58 | 1,991,788 | +0.01(+0.01%) |
Apr 20, 2007 | 55.68 | 55.97 | 54.29 | 55.58 | 3,005,070 | +0.67(+1.23%) |
Apr 19, 2007 | 56.56 | 57.14 | 52.40 | 54.90 | 8,069,587 | -2.57(-4.47%) |
Apr 18, 2007 | 58.27 | 58.27 | 57.33 | 57.47 | 2,085,209 | -0.80(-1.37%) |
Apr 17, 2007 | 57.42 | 58.44 | 57.33 | 58.27 | 2,402,505 | +0.91(+1.60%) |
Apr 16, 2007 | 56.67 | 57.36 | 56.56 | 57.36 | 1,423,023 | +0.83(+1.47%) |
Apr 13, 2007 | 56.46 | 56.68 | 55.87 | 56.52 | 1,109,274 | +0.04(+0.07%) |
Apr 12, 2007 | 56.31 | 56.69 | 56.20 | 56.48 | 1,228,726 | +0.19(+0.34%) |
Apr 11, 2007 | 56.52 | 56.64 | 55.73 | 56.29 | 1,701,905 | -0.16(-0.28%) |
Apr 10, 2007 | 56.97 | 57.23 | 56.24 | 56.45 | 1,663,224 | -0.52(-0.91%) |
Apr 09, 2007 | 56.60 | 57.39 | 56.60 | 56.96 | 1,389,802 | +0.17(+0.31%) |
Apr 05, 2007 | 56.14 | 56.79 | 55.82 | 56.79 | 1,357,676 | +0.51(+0.90%) |
Apr 04, 2007 | 56.31 | 56.53 | 55.68 | 56.28 | 1,224,457 | +0.03(+0.04%) |
Apr 03, 2007 | 56.22 | 56.41 | 55.87 | 56.26 | 1,663,189 | +0.34(+0.61%) |
Apr 02, 2007 | 55.25 | 55.93 | 55.10 | 55.92 | 1,280,606 | +0.76(+1.37%) |
Mar 30, 2007 | 54.79 | 55.32 | 54.46 | 55.16 | 1,548,727 | +0.42(+0.77%) |
Mar 29, 2007 | 54.94 | 55.04 | 54.27 | 54.74 | 1,229,988 | +0.11(+0.20%) |
Mar 28, 2007 | 54.27 | 54.88 | 54.08 | 54.63 | 951,774 | +0.13(+0.24%) |
Mar 27, 2007 | 54.24 | 54.72 | 54.06 | 54.49 | 1,041,943 | -0.06(-0.11%) |
Mar 26, 2007 | 54.41 | 54.61 | 53.70 | 54.55 | 1,801,157 | +0.27(+0.51%) |
Mar 23, 2007 | 54.88 | 54.96 | 54.18 | 54.28 | 3,292,473 | -0.57(-1.03%) |
Mar 22, 2007 | 55.52 | 55.60 | 54.69 | 54.84 | 3,019,062 | -0.56(-1.01%) |
Mar 21, 2007 | 55.72 | 55.84 | 54.58 | 55.40 | 2,130,417 | -0.07(-0.14%) |
Mar 20, 2007 | 54.32 | 55.57 | 54.27 | 55.48 | 1,849,672 | +0.96(+1.75%) |
Mar 19, 2007 | 54.64 | 54.73 | 54.32 | 54.52 | 1,303,631 | +0.27(+0.51%) |
Mar 16, 2007 | 53.76 | 54.46 | 53.64 | 54.24 | 2,621,571 | +0.51(+0.94%) |
Mar 15, 2007 | 53.60 | 53.95 | 53.26 | 53.74 | 1,565,199 | +0.22(+0.40%) |
Mar 14, 2007 | 52.98 | 53.65 | 52.81 | 53.52 | 2,000,084 | +0.56(+1.05%) |
Mar 13, 2007 | 53.25 | 53.52 | 52.81 | 52.96 | 2,415,611 | -0.29(-0.55%) |
Mar 12, 2007 | 52.28 | 53.38 | 52.24 | 53.25 | 1,656,096 | +0.79(+1.51%) |
Mar 09, 2007 | 52.61 | 52.68 | 51.88 | 52.46 | 1,553,777 | +0.32(+0.62%) |
Mar 08, 2007 | 51.98 | 52.41 | 51.65 | 52.14 | 1,917,603 | +0.65(+1.26%) |
Mar 07, 2007 | 51.31 | 51.70 | 51.01 | 51.49 | 1,430,177 | +0.22(+0.42%) |
Mar 06, 2007 | 50.81 | 51.42 | 50.34 | 51.28 | 1,538,147 | +0.63(+1.25%) |
Mar 05, 2007 | 50.07 | 51.08 | 48.28 | 50.64 | 2,515,284 | -0.09(-0.18%) |
Mar 02, 2007 | 50.97 | 51.28 | 50.46 | 50.73 | 2,019,441 | -0.31(-0.60%) |
Mar 01, 2007 | 50.13 | 51.57 | 49.08 | 51.04 | 3,510,258 | -0.54(-1.05%) |
Feb 28, 2007 | 50.34 | 51.80 | 49.90 | 51.58 | 3,456,953 | +1.25(+2.48%) |
Feb 27, 2007 | 51.32 | 51.87 | 49.44 | 50.34 | 2,872,738 | -1.48(-2.86%) |
Feb 26, 2007 | 52.61 | 52.91 | 51.76 | 51.82 | 2,691,343 | -1.52(-2.85%) |
Feb 23, 2007 | 53.15 | 53.44 | 52.81 | 53.34 | 2,947,524 | +0.57(+1.07%) |
Feb 22, 2007 | 51.65 | 53.45 | 51.11 | 52.77 | 5,342,815 | +1.00(+1.93%) |
Feb 21, 2007 | 51.62 | 51.97 | 51.46 | 51.77 | 2,184,281 | -0.12(-0.22%) |
Feb 20, 2007 | 51.69 | 52.12 | 51.17 | 51.89 | 1,656,216 | +0.28(+0.55%) |
Feb 16, 2007 | 52.04 | 52.04 | 51.25 | 51.61 | 1,374,749 | -0.07(-0.13%) |
Feb 15, 2007 | 51.40 | 51.79 | 51.39 | 51.67 | 1,382,444 | +0.26(+0.50%) |
Feb 14, 2007 | 51.99 | 52.15 | 51.00 | 51.42 | 2,115,265 | -0.69(-1.32%) |
Feb 13, 2007 | 51.56 | 52.19 | 51.48 | 52.11 | 1,277,229 | +0.59(+1.15%) |
Feb 12, 2007 | 51.74 | 51.98 | 51.47 | 51.52 | 991,873 | -0.14(-0.27%) |
Feb 09, 2007 | 51.85 | 52.24 | 51.35 | 51.66 | 1,264,976 | -0.33(-0.64%) |
Feb 08, 2007 | 51.90 | 52.37 | 51.33 | 51.99 | 1,635,295 | +0.09(+0.18%) |
Feb 07, 2007 | 51.69 | 51.92 | 51.32 | 51.90 | 2,266,882 | +0.37(+0.73%) |
Feb 06, 2007 | 51.97 | 52.02 | 51.52 | 51.52 | 1,474,303 | -0.37(-0.71%) |
Feb 05, 2007 | 51.74 | 52.11 | 51.61 | 51.89 | 1,055,529 | -0.02(-0.03%) |
Feb 02, 2007 | 52.12 | 52.29 | 51.70 | 51.91 | 1,327,978 | -0.04(-0.08%) |