Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.62 | 56.73 | 54.93 | 55.06 | 2,510,281 | -1.77(-3.11%) |
Apr 27, 2007 | 57.25 | 57.26 | 56.66 | 56.83 | 1,544,027 | -0.54(-0.93%) |
Apr 26, 2007 | 56.17 | 57.78 | 55.91 | 57.37 | 3,238,434 | +1.02(+1.81%) |
Apr 25, 2007 | 55.24 | 56.56 | 54.97 | 56.35 | 2,575,027 | +1.36(+2.47%) |
Apr 24, 2007 | 55.28 | 55.44 | 54.17 | 54.99 | 2,521,630 | -0.38(-0.69%) |
Apr 23, 2007 | 56.53 | 56.63 | 55.33 | 55.37 | 3,213,974 | -1.19(-2.10%) |
Apr 20, 2007 | 56.07 | 56.66 | 55.98 | 56.56 | 2,102,423 | +0.63(+1.12%) |
Apr 19, 2007 | 55.54 | 56.57 | 55.31 | 55.94 | 4,414,091 | +0.15(+0.27%) |
Apr 18, 2007 | 54.11 | 56.29 | 53.89 | 55.79 | 7,347,971 | +1.67(+3.09%) |
Apr 17, 2007 | 52.83 | 54.34 | 52.42 | 54.11 | 4,619,034 | +1.47(+2.80%) |
Apr 16, 2007 | 52.55 | 53.38 | 51.93 | 52.64 | 4,314,703 | +0.38(+0.72%) |
Apr 13, 2007 | 51.73 | 52.59 | 50.88 | 52.26 | 4,308,519 | +1.33(+2.61%) |
Apr 12, 2007 | 48.98 | 51.71 | 48.53 | 50.93 | 9,187,929 | -0.13(-0.25%) |
Apr 11, 2007 | 50.52 | 52.02 | 50.52 | 51.06 | 4,269,504 | -0.23(-0.45%) |
Apr 10, 2007 | 50.85 | 51.80 | 50.74 | 51.29 | 2,357,374 | +0.66(+1.31%) |
Apr 09, 2007 | 51.06 | 51.30 | 50.49 | 50.63 | 3,025,490 | -0.43(-0.84%) |
Apr 05, 2007 | 51.48 | 51.79 | 50.93 | 51.06 | 2,163,246 | -0.40(-0.78%) |
Apr 04, 2007 | 52.25 | 52.29 | 51.19 | 51.46 | 2,175,654 | -0.90(-1.72%) |
Apr 03, 2007 | 51.92 | 52.55 | 51.79 | 52.36 | 2,066,657 | +0.82(+1.60%) |
Apr 02, 2007 | 52.51 | 52.51 | 50.91 | 51.54 | 2,893,791 | -1.12(-2.12%) |
Mar 30, 2007 | 52.18 | 52.87 | 52.10 | 52.66 | 2,099,123 | +0.54(+1.03%) |
Mar 29, 2007 | 52.69 | 52.83 | 51.92 | 52.12 | 3,889,715 | +0.19(+0.36%) |
Mar 28, 2007 | 52.55 | 52.62 | 51.54 | 51.93 | 3,329,777 | -0.76(-1.44%) |
Mar 27, 2007 | 52.73 | 53.48 | 52.59 | 52.69 | 2,493,324 | -0.88(-1.64%) |
Mar 26, 2007 | 53.89 | 54.02 | 52.86 | 53.57 | 1,780,338 | -0.42(-0.78%) |
Mar 23, 2007 | 53.80 | 54.80 | 53.35 | 53.99 | 2,816,794 | +0.14(+0.27%) |
Mar 22, 2007 | 55.34 | 55.34 | 53.66 | 53.85 | 3,798,553 | -1.12(-2.03%) |
Mar 21, 2007 | 52.73 | 55.67 | 52.59 | 54.96 | 4,669,538 | +2.31(+4.40%) |
Mar 20, 2007 | 51.53 | 53.68 | 51.32 | 52.65 | 4,042,827 | +1.31(+2.56%) |
Mar 19, 2007 | 51.38 | 51.96 | 51.18 | 51.33 | 2,117,928 | +0.29(+0.56%) |
Mar 16, 2007 | 52.38 | 52.54 | 50.82 | 51.05 | 2,739,535 | -1.17(-2.24%) |
Mar 15, 2007 | 50.65 | 53.60 | 50.65 | 52.22 | 4,683,529 | +1.59(+3.14%) |
Mar 14, 2007 | 51.84 | 52.21 | 48.79 | 50.63 | 10,790,681 | -0.77(-1.50%) |
Mar 13, 2007 | 52.65 | 53.08 | 50.58 | 51.40 | 7,610,665 | -1.25(-2.38%) |
Mar 12, 2007 | 52.31 | 52.82 | 51.79 | 52.65 | 3,706,139 | +0.23(+0.44%) |
Mar 09, 2007 | 53.04 | 53.22 | 51.73 | 52.42 | 2,929,709 | -0.33(-0.63%) |
Mar 08, 2007 | 53.26 | 53.79 | 52.40 | 52.75 | 2,991,586 | -0.04(-0.07%) |
Mar 07, 2007 | 52.42 | 53.96 | 52.28 | 52.78 | 3,521,738 | +0.32(+0.61%) |
Mar 06, 2007 | 51.84 | 52.66 | 51.84 | 52.46 | 4,070,017 | +1.91(+3.78%) |
Mar 05, 2007 | 51.50 | 51.54 | 49.66 | 50.55 | 4,087,808 | -0.96(-1.86%) |
Mar 02, 2007 | 52.68 | 52.71 | 51.10 | 51.50 | 4,882,924 | -1.47(-2.77%) |
Mar 01, 2007 | 53.62 | 53.98 | 51.58 | 52.97 | 4,890,879 | -0.97(-1.79%) |
Feb 28, 2007 | 54.16 | 54.48 | 53.51 | 53.94 | 3,184,827 | -0.22(-0.41%) |
Feb 27, 2007 | 53.22 | 55.95 | 53.22 | 54.16 | 3,614,946 | -1.99(-3.55%) |
Feb 26, 2007 | 57.05 | 57.06 | 55.44 | 56.15 | 1,887,705 | -0.63(-1.10%) |
Feb 23, 2007 | 57.72 | 57.75 | 55.62 | 56.78 | 2,574,671 | -0.87(-1.50%) |
Feb 22, 2007 | 58.78 | 59.18 | 57.38 | 57.64 | 1,528,018 | -1.15(-1.96%) |
Feb 21, 2007 | 58.85 | 59.22 | 58.20 | 58.80 | 1,822,858 | -0.46(-0.77%) |
Feb 20, 2007 | 58.67 | 59.61 | 58.23 | 59.25 | 1,233,738 | +0.63(+1.08%) |
Feb 16, 2007 | 58.63 | 58.99 | 58.45 | 58.62 | 961,277 | -0.34(-0.58%) |
Feb 15, 2007 | 59.02 | 59.32 | 58.42 | 58.96 | 1,573,335 | -0.17(-0.29%) |
Feb 14, 2007 | 58.31 | 60.24 | 58.21 | 59.13 | 3,006,329 | +0.82(+1.41%) |
Feb 13, 2007 | 57.64 | 58.38 | 57.34 | 58.31 | 2,458,811 | +0.93(+1.62%) |
Feb 12, 2007 | 58.56 | 58.74 | 56.87 | 57.38 | 2,499,439 | -1.20(-2.04%) |
Feb 09, 2007 | 59.59 | 60.01 | 58.03 | 58.57 | 2,769,701 | -1.09(-1.83%) |
Feb 08, 2007 | 61.16 | 61.16 | 58.58 | 59.66 | 3,823,515 | -1.86(-3.02%) |
Feb 07, 2007 | 62.47 | 62.55 | 61.37 | 61.52 | 2,491,198 | -1.12(-1.78%) |
Feb 06, 2007 | 61.22 | 62.65 | 61.20 | 62.64 | 7,803,682 | +6.40(+11.38%) |
Feb 05, 2007 | 56.71 | 56.81 | 56.06 | 56.24 | 809,773 | -0.46(-0.82%) |
Feb 02, 2007 | 56.01 | 56.84 | 55.72 | 56.71 | 1,674,599 | +0.90(+1.62%) |