Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.67 | 58.71 | 58.30 | 58.30 | 79,486 | -0.40(-0.68%) |
Apr 27, 2007 | 58.67 | 58.72 | 58.52 | 58.70 | 25,030 | -0.14(-0.24%) |
Apr 26, 2007 | 58.64 | 58.93 | 58.64 | 58.84 | 70,451 | +0.16(+0.28%) |
Apr 25, 2007 | 58.39 | 58.79 | 58.27 | 58.67 | 131,135 | +0.21(+0.36%) |
Apr 24, 2007 | 58.46 | 58.56 | 58.22 | 58.46 | 43,467 | -0.00(-0.00%) |
Apr 23, 2007 | 58.47 | 58.64 | 58.43 | 58.46 | 91,208 | -0.10(-0.17%) |
Apr 20, 2007 | 58.44 | 58.56 | 58.30 | 58.56 | 95,359 | +0.39(+0.66%) |
Apr 19, 2007 | 57.72 | 58.34 | 57.72 | 58.17 | 61,294 | +0.26(+0.45%) |
Apr 18, 2007 | 57.85 | 58.03 | 57.66 | 57.91 | 110,866 | -0.20(-0.35%) |
Apr 17, 2007 | 58.47 | 58.48 | 58.07 | 58.12 | 404,516 | +0.23(+0.40%) |
Apr 16, 2007 | 57.58 | 57.93 | 57.55 | 57.89 | 192,185 | +0.49(+0.86%) |
Apr 13, 2007 | 57.13 | 57.40 | 56.96 | 57.40 | 36,507 | +0.70(+1.24%) |
Apr 12, 2007 | 56.13 | 56.69 | 56.13 | 56.69 | 34,187 | +0.48(+0.85%) |
Apr 11, 2007 | 56.18 | 56.23 | 55.89 | 56.22 | 52,380 | -0.03(-0.06%) |
Apr 10, 2007 | 56.30 | 56.37 | 56.18 | 56.25 | 28,693 | +0.04(+0.07%) |
Apr 09, 2007 | 56.12 | 56.29 | 56.06 | 56.21 | 62,515 | +0.00(+0.00%) |
Apr 05, 2007 | 55.77 | 56.29 | 55.77 | 56.21 | 40,537 | +0.40(+0.72%) |
Apr 04, 2007 | 55.42 | 55.83 | 55.42 | 55.81 | 56,410 | +0.34(+0.61%) |
Apr 03, 2007 | 55.10 | 55.60 | 55.10 | 55.47 | 151,892 | +0.55(+1.00%) |
Apr 02, 2007 | 54.79 | 55.00 | 54.72 | 54.92 | 52,747 | +0.29(+0.52%) |
Mar 30, 2007 | 54.63 | 54.75 | 54.35 | 54.64 | 135,530 | +0.06(+0.11%) |
Mar 29, 2007 | 54.59 | 54.66 | 54.26 | 54.58 | 126,129 | -0.05(-0.09%) |
Mar 28, 2007 | 54.71 | 54.77 | 54.40 | 54.63 | 205,982 | -0.16(-0.28%) |
Mar 27, 2007 | 54.93 | 54.99 | 54.68 | 54.78 | 50,671 | -0.38(-0.70%) |
Mar 26, 2007 | 55.65 | 55.65 | 54.76 | 55.17 | 101,953 | +0.13(+0.24%) |
Mar 23, 2007 | 55.18 | 55.19 | 54.91 | 55.04 | 958,727 | -0.38(-0.68%) |
Mar 22, 2007 | 55.38 | 55.54 | 55.32 | 55.41 | 37,240 | +0.07(+0.12%) |
Mar 21, 2007 | 54.73 | 55.38 | 54.50 | 55.35 | 214,773 | +0.66(+1.21%) |
Mar 20, 2007 | 54.46 | 54.76 | 54.35 | 54.68 | 58,974 | +0.24(+0.45%) |
Mar 19, 2007 | 54.03 | 54.46 | 53.99 | 54.44 | 249,693 | +0.57(+1.07%) |
Mar 16, 2007 | 53.93 | 54.18 | 53.79 | 53.87 | 78,265 | -0.16(-0.30%) |
Mar 15, 2007 | 53.91 | 54.03 | 53.73 | 54.03 | 48,839 | +0.07(+0.14%) |
Mar 14, 2007 | 53.84 | 53.96 | 53.37 | 53.96 | 254,700 | +0.20(+0.38%) |
Mar 13, 2007 | 54.54 | 54.55 | 53.75 | 53.75 | 199,999 | -0.79(-1.44%) |
Mar 12, 2007 | 54.32 | 54.64 | 54.27 | 54.54 | 130,280 | +0.02(+0.03%) |
Mar 09, 2007 | 54.66 | 54.69 | 54.34 | 54.52 | 112,698 | +0.17(+0.32%) |
Mar 08, 2007 | 54.53 | 54.63 | 54.33 | 54.35 | 82,905 | +0.17(+0.32%) |
Mar 07, 2007 | 54.20 | 54.46 | 54.16 | 54.18 | 57,875 | -0.12(-0.22%) |
Mar 06, 2007 | 54.00 | 54.36 | 53.82 | 54.30 | 191,086 | +0.61(+1.14%) |
Mar 05, 2007 | 53.78 | 54.24 | 53.69 | 53.69 | 186,934 | -0.31(-0.58%) |
Mar 02, 2007 | 54.32 | 54.62 | 54.00 | 54.00 | 92,795 | -0.54(-0.99%) |
Mar 01, 2007 | 53.92 | 54.77 | 53.80 | 54.54 | 268,359 | -0.30(-0.55%) |
Feb 28, 2007 | 54.66 | 55.15 | 54.46 | 54.84 | 471,793 | +0.20(+0.37%) |
Feb 27, 2007 | 55.61 | 55.76 | 54.18 | 54.64 | 340,169 | -1.50(-2.67%) |
Feb 26, 2007 | 56.11 | 56.21 | 56.02 | 56.13 | 194,238 | +0.14(+0.25%) |
Feb 23, 2007 | 56.03 | 56.06 | 55.77 | 56.00 | 171,183 | -0.13(-0.23%) |
Feb 22, 2007 | 56.25 | 56.32 | 56.04 | 56.13 | 406,836 | -0.20(-0.36%) |
Feb 21, 2007 | 56.31 | 56.42 | 56.21 | 56.33 | 59,950 | -0.19(-0.33%) |
Feb 20, 2007 | 56.42 | 56.56 | 56.31 | 56.52 | 104,761 | +0.11(+0.19%) |
Feb 16, 2007 | 56.45 | 56.48 | 56.31 | 56.41 | 160,439 | -0.18(-0.32%) |
Feb 15, 2007 | 56.33 | 56.67 | 56.33 | 56.59 | 175,579 | +0.20(+0.35%) |
Feb 14, 2007 | 56.27 | 56.45 | 56.18 | 56.40 | 185,612 | +0.28(+0.50%) |
Feb 13, 2007 | 56.02 | 56.12 | 55.97 | 56.12 | 43,528 | +0.18(+0.32%) |
Feb 12, 2007 | 56.09 | 56.15 | 55.86 | 55.94 | 48,318 | -0.19(-0.34%) |
Feb 09, 2007 | 56.47 | 56.48 | 56.00 | 56.13 | 54,456 | -0.25(-0.44%) |
Feb 08, 2007 | 56.36 | 56.44 | 56.27 | 56.37 | 191,208 | +0.02(+0.04%) |
Feb 07, 2007 | 56.36 | 56.39 | 56.15 | 56.35 | 182,905 | +0.07(+0.12%) |
Feb 06, 2007 | 56.43 | 56.43 | 56.09 | 56.28 | 54,700 | -0.13(-0.23%) |
Feb 05, 2007 | 56.35 | 56.46 | 56.15 | 56.41 | 38,705 | -0.01(-0.01%) |
Feb 02, 2007 | 56.44 | 56.63 | 56.30 | 56.42 | 79,975 | -0.05(-0.09%) |