Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.22 | 53.50 | 52.27 | 52.35 | 443,152 | -0.75(-1.41%) |
Apr 27, 2007 | 53.22 | 53.56 | 52.77 | 53.09 | 344,747 | -0.30(-0.56%) |
Apr 26, 2007 | 53.34 | 53.69 | 53.04 | 53.39 | 439,229 | +0.06(+0.11%) |
Apr 25, 2007 | 53.31 | 53.59 | 53.19 | 53.33 | 544,827 | +0.14(+0.26%) |
Apr 24, 2007 | 53.05 | 53.38 | 52.94 | 53.19 | 240,783 | +0.15(+0.28%) |
Apr 23, 2007 | 53.57 | 53.58 | 53.04 | 53.05 | 300,938 | -0.53(-0.98%) |
Apr 20, 2007 | 53.51 | 53.68 | 53.27 | 53.57 | 628,194 | +0.88(+1.67%) |
Apr 19, 2007 | 52.45 | 53.04 | 52.45 | 52.69 | 608,252 | -0.58(-1.08%) |
Apr 18, 2007 | 54.12 | 54.12 | 53.16 | 53.27 | 336,573 | -0.38(-0.71%) |
Apr 17, 2007 | 53.44 | 54.13 | 53.42 | 53.64 | 420,758 | -0.76(-1.39%) |
Apr 16, 2007 | 54.32 | 54.52 | 53.98 | 54.40 | 486,059 | +0.08(+0.15%) |
Apr 13, 2007 | 54.38 | 54.62 | 54.01 | 54.32 | 459,008 | -0.24(-0.45%) |
Apr 12, 2007 | 53.79 | 54.83 | 53.55 | 54.57 | 538,943 | +0.78(+1.44%) |
Apr 11, 2007 | 54.14 | 54.26 | 52.94 | 53.79 | 552,510 | -0.37(-0.68%) |
Apr 10, 2007 | 54.02 | 54.57 | 53.89 | 54.16 | 319,410 | +0.14(+0.26%) |
Apr 09, 2007 | 54.45 | 54.62 | 53.91 | 54.02 | 351,285 | +0.06(+0.11%) |
Apr 05, 2007 | 54.08 | 54.20 | 53.83 | 53.96 | 241,764 | -0.12(-0.23%) |
Apr 04, 2007 | 54.01 | 54.18 | 53.72 | 54.08 | 240,129 | -0.02(-0.03%) |
Apr 03, 2007 | 53.90 | 54.32 | 53.54 | 54.10 | 408,334 | -0.18(-0.33%) |
Apr 02, 2007 | 53.66 | 54.42 | 53.61 | 54.27 | 469,634 | +0.67(+1.24%) |
Mar 30, 2007 | 54.14 | 54.14 | 53.50 | 53.61 | 488,922 | -0.78(-1.44%) |
Mar 29, 2007 | 53.54 | 54.51 | 53.20 | 54.39 | 814,381 | +2.69(+5.21%) |
Mar 28, 2007 | 51.82 | 52.27 | 51.58 | 51.70 | 476,499 | +0.38(+0.74%) |
Mar 27, 2007 | 51.39 | 51.63 | 51.26 | 51.32 | 565,424 | -0.19(-0.37%) |
Mar 26, 2007 | 51.15 | 51.73 | 51.02 | 51.51 | 413,402 | +0.37(+0.73%) |
Mar 23, 2007 | 50.98 | 51.18 | 50.79 | 51.14 | 488,759 | +0.18(+0.35%) |
Mar 22, 2007 | 51.04 | 51.22 | 50.58 | 50.96 | 490,394 | +0.15(+0.29%) |
Mar 21, 2007 | 50.15 | 51.00 | 49.59 | 50.81 | 512,625 | +0.66(+1.32%) |
Mar 20, 2007 | 49.86 | 50.21 | 49.53 | 50.15 | 243,889 | +0.08(+0.16%) |
Mar 19, 2007 | 49.55 | 50.38 | 49.48 | 50.07 | 273,149 | +1.05(+2.15%) |
Mar 16, 2007 | 49.26 | 49.67 | 49.01 | 49.02 | 183,897 | -0.70(-1.40%) |
Mar 15, 2007 | 49.58 | 50.07 | 49.42 | 49.72 | 390,680 | +0.14(+0.28%) |
Mar 14, 2007 | 48.94 | 49.58 | 48.45 | 49.58 | 477,316 | +0.98(+2.03%) |
Mar 13, 2007 | 49.70 | 50.01 | 48.59 | 48.59 | 572,453 | -1.11(-2.24%) |
Mar 12, 2007 | 49.46 | 49.85 | 49.43 | 49.70 | 340,006 | +0.18(+0.36%) |
Mar 09, 2007 | 49.74 | 50.04 | 49.28 | 49.53 | 276,255 | -0.64(-1.27%) |
Mar 08, 2007 | 50.38 | 50.62 | 50.07 | 50.16 | 353,737 | +0.54(+1.10%) |
Mar 07, 2007 | 49.30 | 50.13 | 49.30 | 49.62 | 441,354 | -0.10(-0.20%) |
Mar 06, 2007 | 50.04 | 50.65 | 48.93 | 49.72 | 416,998 | +1.84(+3.83%) |
Mar 05, 2007 | 47.78 | 48.76 | 47.78 | 47.88 | 628,194 | -0.83(-1.71%) |
Mar 02, 2007 | 49.55 | 49.55 | 48.71 | 48.71 | 402,777 | +0.06(+0.11%) |
Mar 01, 2007 | 48.55 | 48.83 | 47.75 | 48.66 | 741,802 | -0.63(-1.28%) |
Feb 28, 2007 | 48.99 | 49.62 | 48.48 | 49.29 | 1,217,158 | +1.33(+2.77%) |
Feb 27, 2007 | 50.23 | 50.16 | 47.69 | 47.96 | 1,291,698 | -2.70(-5.33%) |
Feb 26, 2007 | 50.53 | 50.89 | 50.47 | 50.66 | 457,537 | -0.02(-0.05%) |
Feb 23, 2007 | 50.99 | 51.10 | 50.49 | 50.68 | 309,275 | -0.42(-0.81%) |
Feb 22, 2007 | 51.08 | 51.20 | 50.76 | 51.10 | 391,171 | -0.07(-0.14%) |
Feb 21, 2007 | 51.08 | 51.25 | 50.48 | 51.17 | 327,092 | +0.17(+0.34%) |
Feb 20, 2007 | 51.20 | 51.20 | 50.74 | 51.00 | 231,139 | -0.55(-1.07%) |
Feb 16, 2007 | 51.14 | 51.61 | 50.65 | 51.55 | 658,599 | +0.42(+0.83%) |
Feb 15, 2007 | 51.00 | 51.28 | 50.77 | 51.13 | 463,422 | -0.43(-0.84%) |
Feb 14, 2007 | 51.17 | 51.86 | 51.10 | 51.56 | 725,212 | +0.45(+0.89%) |
Feb 13, 2007 | 50.42 | 51.20 | 50.42 | 51.11 | 225,730 | +0.73(+1.44%) |
Feb 12, 2007 | 50.73 | 50.79 | 50.19 | 50.38 | 402,669 | -0.37(-0.72%) |
Feb 09, 2007 | 51.45 | 51.49 | 50.73 | 50.75 | 744,908 | -1.14(-2.20%) |
Feb 08, 2007 | 51.45 | 51.99 | 51.11 | 51.90 | 614,954 | +0.30(+0.58%) |
Feb 07, 2007 | 52.00 | 52.15 | 51.54 | 51.60 | 581,443 | -0.29(-0.57%) |
Feb 06, 2007 | 52.02 | 52.08 | 51.61 | 51.89 | 463,585 | +0.02(+0.05%) |
Feb 05, 2007 | 52.12 | 52.61 | 51.85 | 51.86 | 471,268 | -0.10(-0.19%) |
Feb 02, 2007 | 52.00 | 52.08 | 51.60 | 51.96 | 794,275 | -0.20(-0.39%) |