Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.31 | 56.43 | 54.63 | 54.76 | 2,523,904 | -1.76(-3.11%) |
Apr 27, 2007 | 56.94 | 56.95 | 56.36 | 56.52 | 1,552,406 | -0.53(-0.93%) |
Apr 26, 2007 | 55.87 | 57.47 | 55.61 | 57.06 | 3,256,008 | +1.01(+1.81%) |
Apr 25, 2007 | 54.94 | 56.26 | 54.68 | 56.04 | 2,589,001 | +1.35(+2.47%) |
Apr 24, 2007 | 54.98 | 55.14 | 53.88 | 54.69 | 2,535,315 | -0.38(-0.69%) |
Apr 23, 2007 | 56.22 | 56.32 | 55.03 | 55.08 | 3,231,416 | -1.18(-2.10%) |
Apr 20, 2007 | 55.77 | 56.36 | 55.68 | 56.26 | 2,113,833 | +0.62(+1.12%) |
Apr 19, 2007 | 55.24 | 56.27 | 55.01 | 55.64 | 4,438,045 | +0.15(+0.27%) |
Apr 18, 2007 | 53.82 | 55.98 | 53.60 | 55.48 | 7,387,847 | +1.66(+3.09%) |
Apr 17, 2007 | 52.54 | 54.04 | 52.13 | 53.82 | 4,644,101 | +1.47(+2.80%) |
Apr 16, 2007 | 52.27 | 53.09 | 51.65 | 52.36 | 4,338,119 | +0.37(+0.72%) |
Apr 13, 2007 | 51.45 | 52.30 | 50.60 | 51.98 | 4,331,901 | +1.32(+2.61%) |
Apr 12, 2007 | 48.71 | 51.43 | 48.27 | 50.66 | 9,237,791 | -0.12(-0.25%) |
Apr 11, 2007 | 50.25 | 51.74 | 50.25 | 50.78 | 4,292,674 | -0.23(-0.45%) |
Apr 10, 2007 | 50.58 | 51.52 | 50.46 | 51.01 | 2,370,167 | +0.66(+1.31%) |
Apr 09, 2007 | 50.78 | 51.02 | 50.22 | 50.36 | 3,041,909 | -0.43(-0.84%) |
Apr 05, 2007 | 51.20 | 51.51 | 50.66 | 50.78 | 2,174,986 | -0.40(-0.78%) |
Apr 04, 2007 | 51.96 | 52.01 | 50.92 | 51.18 | 2,187,461 | -0.90(-1.72%) |
Apr 03, 2007 | 51.64 | 52.27 | 51.51 | 52.08 | 2,077,873 | +0.82(+1.60%) |
Apr 02, 2007 | 52.22 | 52.23 | 50.63 | 51.26 | 2,909,496 | -1.11(-2.12%) |
Mar 30, 2007 | 51.90 | 52.59 | 51.82 | 52.37 | 2,110,515 | +0.53(+1.03%) |
Mar 29, 2007 | 52.41 | 52.54 | 51.64 | 51.84 | 3,910,824 | +0.19(+0.36%) |
Mar 28, 2007 | 52.27 | 52.34 | 51.26 | 51.65 | 3,347,847 | -0.76(-1.44%) |
Mar 27, 2007 | 52.44 | 53.19 | 52.30 | 52.41 | 2,506,855 | -0.87(-1.63%) |
Mar 26, 2007 | 53.60 | 53.73 | 52.58 | 53.28 | 1,790,000 | -0.42(-0.78%) |
Mar 23, 2007 | 53.51 | 54.51 | 53.07 | 53.70 | 2,832,080 | +0.14(+0.27%) |
Mar 22, 2007 | 55.04 | 55.04 | 53.37 | 53.56 | 3,819,167 | -1.11(-2.03%) |
Mar 21, 2007 | 52.44 | 55.37 | 52.31 | 54.67 | 4,694,879 | +2.30(+4.40%) |
Mar 20, 2007 | 51.25 | 53.39 | 51.04 | 52.36 | 4,064,767 | +1.31(+2.56%) |
Mar 19, 2007 | 51.10 | 51.68 | 50.91 | 51.06 | 2,129,422 | +0.28(+0.56%) |
Mar 16, 2007 | 52.10 | 52.26 | 50.54 | 50.77 | 2,754,402 | -1.16(-2.24%) |
Mar 15, 2007 | 50.37 | 53.32 | 50.37 | 51.94 | 4,708,946 | +1.58(+3.14%) |
Mar 14, 2007 | 51.56 | 51.93 | 48.52 | 50.36 | 10,849,241 | -0.76(-1.50%) |
Mar 13, 2007 | 52.36 | 52.79 | 50.31 | 51.12 | 7,651,968 | -1.24(-2.38%) |
Mar 12, 2007 | 52.03 | 52.53 | 51.51 | 52.36 | 3,726,252 | +0.23(+0.44%) |
Mar 09, 2007 | 52.76 | 52.93 | 51.45 | 52.13 | 2,945,608 | -0.33(-0.63%) |
Mar 08, 2007 | 52.98 | 53.50 | 52.12 | 52.46 | 3,007,821 | -0.04(-0.07%) |
Mar 07, 2007 | 52.13 | 53.67 | 52.00 | 52.50 | 3,540,850 | +0.32(+0.61%) |
Mar 06, 2007 | 51.56 | 52.37 | 51.56 | 52.18 | 4,092,104 | +1.90(+3.78%) |
Mar 05, 2007 | 51.23 | 51.26 | 49.40 | 50.28 | 4,109,992 | -0.95(-1.86%) |
Mar 02, 2007 | 52.40 | 52.43 | 50.83 | 51.23 | 4,909,423 | -1.46(-2.77%) |
Mar 01, 2007 | 53.33 | 53.69 | 51.31 | 52.68 | 4,917,422 | -0.96(-1.79%) |
Feb 28, 2007 | 53.87 | 54.19 | 53.22 | 53.64 | 3,202,110 | -0.22(-0.41%) |
Feb 27, 2007 | 52.93 | 55.64 | 52.93 | 53.87 | 3,634,563 | -1.98(-3.55%) |
Feb 26, 2007 | 56.74 | 56.76 | 55.14 | 55.85 | 1,897,949 | -0.62(-1.10%) |
Feb 23, 2007 | 57.40 | 57.44 | 55.32 | 56.47 | 2,588,643 | -0.86(-1.50%) |
Feb 22, 2007 | 58.46 | 58.86 | 57.08 | 57.33 | 1,536,311 | -1.15(-1.96%) |
Feb 21, 2007 | 58.53 | 58.90 | 57.88 | 58.48 | 1,832,750 | -0.45(-0.77%) |
Feb 20, 2007 | 58.36 | 59.29 | 57.91 | 58.93 | 1,240,434 | +0.63(+1.08%) |
Feb 16, 2007 | 58.31 | 58.68 | 58.13 | 58.30 | 966,494 | -0.34(-0.58%) |
Feb 15, 2007 | 58.70 | 59.00 | 58.11 | 58.64 | 1,581,874 | -0.17(-0.29%) |
Feb 14, 2007 | 57.99 | 59.92 | 57.89 | 58.81 | 3,022,644 | +0.82(+1.41%) |
Feb 13, 2007 | 57.33 | 58.06 | 57.03 | 57.99 | 2,472,154 | +0.92(+1.62%) |
Feb 12, 2007 | 58.25 | 58.43 | 56.56 | 57.07 | 2,513,003 | -1.19(-2.04%) |
Feb 09, 2007 | 59.27 | 59.69 | 57.72 | 58.26 | 2,784,732 | -1.08(-1.83%) |
Feb 08, 2007 | 60.83 | 60.83 | 58.27 | 59.34 | 3,844,265 | -1.85(-3.02%) |
Feb 07, 2007 | 62.13 | 62.21 | 61.04 | 61.19 | 2,504,718 | -1.11(-1.78%) |
Feb 06, 2007 | 60.89 | 62.31 | 60.87 | 62.30 | 7,846,032 | +6.36(+11.38%) |
Feb 05, 2007 | 56.40 | 56.51 | 55.76 | 55.94 | 814,168 | -0.46(-0.82%) |
Feb 02, 2007 | 55.71 | 56.53 | 55.42 | 56.40 | 1,683,687 | +0.90(+1.62%) |