Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 55.99 | 55.99 | 55.44 | 55.44 | 52,300 | -0.41(-0.73%) |
Apr 27, 2007 | 55.96 | 56.06 | 55.78 | 55.85 | 36,218 | -0.29(-0.51%) |
Apr 26, 2007 | 56.21 | 56.35 | 56.04 | 56.13 | 14,124 | -0.05(-0.09%) |
Apr 25, 2007 | 56.24 | 56.36 | 56.09 | 56.19 | 22,374 | +0.09(+0.17%) |
Apr 24, 2007 | 56.08 | 56.24 | 55.87 | 56.09 | 26,989 | -0.01(-0.03%) |
Apr 23, 2007 | 56.36 | 56.46 | 55.92 | 56.11 | 18,459 | -0.35(-0.62%) |
Apr 20, 2007 | 56.49 | 56.54 | 56.29 | 56.46 | 16,221 | +0.57(+1.02%) |
Apr 19, 2007 | 55.78 | 56.01 | 55.63 | 55.88 | 19,018 | -0.09(-0.17%) |
Apr 18, 2007 | 55.86 | 56.06 | 55.74 | 55.98 | 36,498 | -0.06(-0.10%) |
Apr 17, 2007 | 56.22 | 56.30 | 56.00 | 56.04 | 19,298 | -0.25(-0.44%) |
Apr 16, 2007 | 56.13 | 56.38 | 56.08 | 56.29 | 19,298 | +0.46(+0.82%) |
Apr 13, 2007 | 55.43 | 55.84 | 55.33 | 55.83 | 12,306 | +0.27(+0.49%) |
Apr 12, 2007 | 55.24 | 55.56 | 54.93 | 55.56 | 20,976 | +0.40(+0.73%) |
Apr 11, 2007 | 55.63 | 55.63 | 55.05 | 55.16 | 27,968 | -0.49(-0.89%) |
Apr 10, 2007 | 55.49 | 55.66 | 55.40 | 55.65 | 13,704 | +0.14(+0.26%) |
Apr 09, 2007 | 55.73 | 55.73 | 55.48 | 55.51 | 20,836 | -0.10(-0.19%) |
Apr 05, 2007 | 55.21 | 55.63 | 55.21 | 55.61 | 46,007 | +0.33(+0.59%) |
Apr 04, 2007 | 55.49 | 55.49 | 55.14 | 55.28 | 22,514 | -0.06(-0.12%) |
Apr 03, 2007 | 55.24 | 55.60 | 55.24 | 55.35 | 23,213 | +0.25(+0.45%) |
Apr 02, 2007 | 54.70 | 55.14 | 54.70 | 55.10 | 44,050 | +0.26(+0.48%) |
Mar 30, 2007 | 54.50 | 54.88 | 54.50 | 54.83 | 15,802 | +0.25(+0.46%) |
Mar 29, 2007 | 54.56 | 54.68 | 54.17 | 54.58 | 9,509 | +0.39(+0.71%) |
Mar 28, 2007 | 54.38 | 54.51 | 54.13 | 54.20 | 47,685 | -0.60(-1.10%) |
Mar 27, 2007 | 54.56 | 54.95 | 54.56 | 54.80 | 27,129 | -0.09(-0.17%) |
Mar 26, 2007 | 55.04 | 55.04 | 54.38 | 54.89 | 18,179 | -0.14(-0.26%) |
Mar 23, 2007 | 55.20 | 55.33 | 54.97 | 55.03 | 91,316 | -0.18(-0.32%) |
Mar 22, 2007 | 55.09 | 55.38 | 54.92 | 55.21 | 44,609 | +0.24(+0.43%) |
Mar 21, 2007 | 54.18 | 55.06 | 54.10 | 54.98 | 22,234 | +0.81(+1.49%) |
Mar 20, 2007 | 53.79 | 54.17 | 53.68 | 54.17 | 26,569 | +0.32(+0.60%) |
Mar 19, 2007 | 53.70 | 53.99 | 53.65 | 53.85 | 14,823 | +0.56(+1.05%) |
Mar 16, 2007 | 53.25 | 53.51 | 53.12 | 53.29 | 23,633 | -0.07(-0.13%) |
Mar 15, 2007 | 53.30 | 53.39 | 52.98 | 53.36 | 24,192 | +0.14(+0.27%) |
Mar 14, 2007 | 53.15 | 53.27 | 52.43 | 53.22 | 26,569 | +0.08(+0.15%) |
Mar 13, 2007 | 53.86 | 53.86 | 53.08 | 53.14 | 23,353 | -0.72(-1.34%) |
Mar 12, 2007 | 53.34 | 54.01 | 53.34 | 53.86 | 11,187 | +0.34(+0.63%) |
Mar 09, 2007 | 53.52 | 53.68 | 53.30 | 53.52 | 45,029 | +0.16(+0.31%) |
Mar 08, 2007 | 53.23 | 53.55 | 53.15 | 53.36 | 27,968 | +0.66(+1.25%) |
Mar 07, 2007 | 53.02 | 53.02 | 52.65 | 52.70 | 38,596 | -0.42(-0.79%) |
Mar 06, 2007 | 53.00 | 53.30 | 52.52 | 53.12 | 27,129 | +0.84(+1.60%) |
Mar 05, 2007 | 52.92 | 53.29 | 52.29 | 52.29 | 68,102 | -1.00(-1.88%) |
Mar 02, 2007 | 53.90 | 54.02 | 53.20 | 53.29 | 60,411 | -0.72(-1.32%) |
Mar 01, 2007 | 52.88 | 54.10 | 52.83 | 54.00 | 76,110 | -0.16(-0.29%) |
Feb 28, 2007 | 53.63 | 54.33 | 53.45 | 54.16 | 61,250 | +0.66(+1.23%) |
Feb 27, 2007 | 54.98 | 55.08 | 52.61 | 53.50 | 132,290 | -2.07(-3.72%) |
Feb 26, 2007 | 55.42 | 55.61 | 55.41 | 55.57 | 33,143 | +0.26(+0.48%) |
Feb 23, 2007 | 55.14 | 55.39 | 55.14 | 55.31 | 16,081 | -0.15(-0.27%) |
Feb 22, 2007 | 55.45 | 55.60 | 55.21 | 55.46 | 29,226 | +0.09(+0.17%) |
Feb 21, 2007 | 55.23 | 55.39 | 55.11 | 55.36 | 30,765 | +0.03(+0.05%) |
Feb 20, 2007 | 55.27 | 55.49 | 55.09 | 55.33 | 35,519 | +0.15(+0.27%) |
Feb 16, 2007 | 54.88 | 55.18 | 54.74 | 55.18 | 18,319 | +0.09(+0.17%) |
Feb 15, 2007 | 55.02 | 55.18 | 54.96 | 55.09 | 59,013 | +0.12(+0.22%) |
Feb 14, 2007 | 54.82 | 55.12 | 54.75 | 54.97 | 44,189 | +0.36(+0.67%) |
Feb 13, 2007 | 54.30 | 54.60 | 54.26 | 54.60 | 39,439 | +0.61(+1.14%) |
Feb 12, 2007 | 54.23 | 54.29 | 53.91 | 53.99 | 87,915 | -0.40(-0.74%) |
Feb 09, 2007 | 55.08 | 55.11 | 54.12 | 54.39 | 81,807 | -0.59(-1.08%) |
Feb 08, 2007 | 55.00 | 55.01 | 54.74 | 54.98 | 70,340 | +0.01(+0.03%) |
Feb 07, 2007 | 54.86 | 55.05 | 54.79 | 54.97 | 44,050 | +0.18(+0.33%) |
Feb 06, 2007 | 54.91 | 54.92 | 54.55 | 54.79 | 116,348 | -0.01(-0.01%) |
Feb 05, 2007 | 54.89 | 54.89 | 54.66 | 54.80 | 141,379 | -0.19(-0.34%) |
Feb 02, 2007 | 54.98 | 55.02 | 54.83 | 54.98 | 81,108 | +0.16(+0.29%) |