Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.31 | 58.38 | 57.08 | 57.09 | 1,193,898 | -1.18(-2.03%) |
Apr 27, 2007 | 58.42 | 58.83 | 58.23 | 58.28 | 1,371,718 | -0.32(-0.55%) |
Apr 26, 2007 | 58.56 | 59.12 | 58.49 | 58.60 | 1,314,564 | -0.02(-0.03%) |
Apr 25, 2007 | 58.42 | 59.20 | 58.16 | 58.62 | 1,923,824 | +0.78(+1.35%) |
Apr 24, 2007 | 57.95 | 58.09 | 57.40 | 57.83 | 918,468 | -0.04(-0.08%) |
Apr 23, 2007 | 57.56 | 58.24 | 57.56 | 57.88 | 1,017,000 | +0.36(+0.62%) |
Apr 20, 2007 | 57.47 | 57.89 | 57.25 | 57.52 | 1,508,901 | +0.69(+1.21%) |
Apr 19, 2007 | 56.96 | 57.07 | 56.46 | 56.83 | 1,588,989 | -0.12(-0.21%) |
Apr 18, 2007 | 57.21 | 57.47 | 56.90 | 56.96 | 1,443,950 | -0.37(-0.64%) |
Apr 17, 2007 | 57.38 | 57.50 | 57.23 | 57.32 | 738,077 | -0.02(-0.03%) |
Apr 16, 2007 | 57.29 | 57.66 | 57.18 | 57.34 | 928,334 | +0.24(+0.43%) |
Apr 13, 2007 | 58.09 | 58.09 | 56.64 | 57.09 | 1,039,888 | -0.26(-0.45%) |
Apr 12, 2007 | 57.25 | 57.44 | 56.99 | 57.36 | 1,083,543 | -0.07(-0.12%) |
Apr 11, 2007 | 58.29 | 58.39 | 57.23 | 57.43 | 906,560 | -0.75(-1.29%) |
Apr 10, 2007 | 58.24 | 58.33 | 57.96 | 58.17 | 762,692 | -0.07(-0.12%) |
Apr 09, 2007 | 58.24 | 58.49 | 57.94 | 58.24 | 587,057 | -0.07(-0.12%) |
Apr 05, 2007 | 58.59 | 58.69 | 58.23 | 58.31 | 530,928 | -0.27(-0.46%) |
Apr 04, 2007 | 58.64 | 58.89 | 58.52 | 58.58 | 756,251 | -0.13(-0.22%) |
Apr 03, 2007 | 58.47 | 58.77 | 58.32 | 58.71 | 559,568 | +0.46(+0.79%) |
Apr 02, 2007 | 58.40 | 58.64 | 58.03 | 58.25 | 777,069 | +0.06(+0.10%) |
Mar 30, 2007 | 58.25 | 58.63 | 57.70 | 58.19 | 760,506 | +0.03(+0.06%) |
Mar 29, 2007 | 57.28 | 58.66 | 57.28 | 58.16 | 807,089 | +0.16(+0.27%) |
Mar 28, 2007 | 58.47 | 58.48 | 57.76 | 58.00 | 624,094 | -0.82(-1.39%) |
Mar 27, 2007 | 59.00 | 59.14 | 58.42 | 58.82 | 624,018 | -0.47(-0.79%) |
Mar 26, 2007 | 59.69 | 59.69 | 58.68 | 59.29 | 576,246 | -0.41(-0.68%) |
Mar 23, 2007 | 59.45 | 59.97 | 59.29 | 59.69 | 563,593 | +0.38(+0.64%) |
Mar 22, 2007 | 59.96 | 59.96 | 59.09 | 59.31 | 710,192 | -0.65(-1.09%) |
Mar 21, 2007 | 59.42 | 60.08 | 59.02 | 59.96 | 727,726 | +0.46(+0.77%) |
Mar 20, 2007 | 59.90 | 59.98 | 59.36 | 59.50 | 689,539 | -0.44(-0.74%) |
Mar 19, 2007 | 59.56 | 60.25 | 59.56 | 59.95 | 825,147 | +0.58(+0.98%) |
Mar 16, 2007 | 59.38 | 59.65 | 58.96 | 59.36 | 1,220,698 | +0.23(+0.40%) |
Mar 15, 2007 | 58.62 | 59.16 | 58.24 | 59.13 | 958,109 | +0.51(+0.88%) |
Mar 14, 2007 | 58.16 | 58.75 | 57.55 | 58.62 | 917,737 | +0.45(+0.78%) |
Mar 13, 2007 | 59.41 | 59.17 | 58.14 | 58.16 | 1,094,407 | -1.24(-2.09%) |
Mar 12, 2007 | 58.53 | 59.56 | 58.37 | 59.41 | 872,880 | +0.93(+1.59%) |
Mar 09, 2007 | 58.42 | 58.67 | 58.28 | 58.48 | 840,675 | +0.28(+0.48%) |
Mar 08, 2007 | 57.87 | 58.39 | 57.73 | 58.20 | 689,884 | +0.55(+0.95%) |
Mar 07, 2007 | 57.73 | 57.86 | 57.32 | 57.65 | 787,766 | -0.20(-0.35%) |
Mar 06, 2007 | 57.34 | 57.85 | 57.16 | 57.85 | 1,160,313 | +0.86(+1.51%) |
Mar 05, 2007 | 56.43 | 57.56 | 56.16 | 56.99 | 1,178,831 | +0.14(+0.24%) |
Mar 02, 2007 | 57.22 | 57.36 | 56.84 | 56.85 | 1,237,721 | -0.37(-0.64%) |
Mar 01, 2007 | 56.12 | 57.69 | 54.59 | 57.22 | 1,393,114 | +0.29(+0.50%) |
Feb 28, 2007 | 56.54 | 57.44 | 55.98 | 56.93 | 1,583,928 | +0.11(+0.20%) |
Feb 27, 2007 | 59.03 | 59.03 | 56.03 | 56.82 | 1,161,118 | -2.22(-3.76%) |
Feb 26, 2007 | 59.58 | 59.76 | 58.77 | 59.03 | 517,370 | -0.49(-0.82%) |
Feb 23, 2007 | 59.54 | 59.62 | 59.01 | 59.52 | 640,426 | -0.01(-0.01%) |
Feb 22, 2007 | 59.93 | 60.34 | 59.26 | 59.53 | 618,918 | -0.55(-0.91%) |
Feb 21, 2007 | 60.24 | 60.25 | 59.80 | 60.08 | 587,632 | -0.11(-0.19%) |
Feb 20, 2007 | 59.86 | 60.25 | 59.56 | 60.19 | 632,720 | +0.46(+0.77%) |
Feb 16, 2007 | 60.08 | 60.21 | 59.55 | 59.73 | 645,717 | -0.66(-1.09%) |
Feb 15, 2007 | 60.12 | 60.44 | 59.80 | 60.39 | 583,032 | +0.21(+0.35%) |
Feb 14, 2007 | 59.51 | 60.18 | 59.47 | 60.18 | 719,454 | +0.77(+1.29%) |
Feb 13, 2007 | 59.18 | 59.61 | 58.88 | 59.42 | 744,668 | +0.43(+0.74%) |
Feb 12, 2007 | 59.46 | 59.59 | 58.92 | 58.98 | 682,695 | -0.23(-0.38%) |
Feb 09, 2007 | 60.20 | 60.21 | 59.10 | 59.21 | 1,089,231 | -0.99(-1.65%) |
Feb 08, 2007 | 60.57 | 60.76 | 59.96 | 60.20 | 674,472 | -0.38(-0.63%) |
Feb 07, 2007 | 60.42 | 60.78 | 60.30 | 60.58 | 673,667 | +0.08(+0.13%) |
Feb 06, 2007 | 59.99 | 60.62 | 59.84 | 60.50 | 863,448 | +0.70(+1.16%) |
Feb 05, 2007 | 59.44 | 59.84 | 59.31 | 59.81 | 976,397 | +0.45(+0.76%) |
Feb 02, 2007 | 59.96 | 60.11 | 59.35 | 59.36 | 881,736 | -0.74(-1.23%) |