Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.32 | 59.32 | 58.86 | 58.86 | 3,604 | -0.42(-0.70%) |
Apr 27, 2007 | 59.37 | 59.37 | 59.27 | 59.27 | 3,498 | -0.33(-0.55%) |
Apr 26, 2007 | 59.84 | 59.84 | 59.57 | 59.60 | 1,272 | +0.09(+0.16%) |
Apr 25, 2007 | 59.15 | 59.51 | 59.15 | 59.51 | 9,329 | +0.67(+1.14%) |
Apr 24, 2007 | 58.59 | 58.86 | 58.53 | 58.84 | 17,704 | +0.41(+0.69%) |
Apr 23, 2007 | 58.78 | 58.86 | 58.42 | 58.43 | 4,240 | -0.59(-1.01%) |
Apr 20, 2007 | 59.19 | 59.19 | 59.02 | 59.03 | 848 | +0.17(+0.29%) |
Apr 19, 2007 | 58.30 | 58.86 | 58.30 | 58.86 | 11,555 | +0.34(+0.58%) |
Apr 18, 2007 | 58.41 | 58.67 | 58.41 | 58.52 | 6,148 | +0.18(+0.31%) |
Apr 17, 2007 | 58.28 | 58.45 | 58.19 | 58.34 | 3,498 | +0.01(+0.02%) |
Apr 16, 2007 | 58.07 | 58.35 | 58.07 | 58.33 | 4,028 | +0.54(+0.94%) |
Apr 13, 2007 | 57.42 | 57.78 | 57.42 | 57.78 | 318 | +0.42(+0.74%) |
Apr 12, 2007 | 57.19 | 57.36 | 57.19 | 57.36 | 530 | -0.08(-0.13%) |
Apr 11, 2007 | 58.09 | 58.09 | 57.43 | 57.43 | 954 | -0.61(-1.06%) |
Apr 10, 2007 | 57.84 | 58.05 | 57.75 | 58.05 | 4,028 | +0.30(+0.52%) |
Apr 09, 2007 | 57.54 | 57.75 | 57.54 | 57.75 | 2,544 | -0.06(-0.10%) |
Apr 05, 2007 | 57.67 | 57.80 | 57.59 | 57.80 | 2,968 | -0.01(-0.02%) |
Apr 04, 2007 | 57.72 | 57.89 | 57.70 | 57.81 | 4,134 | +0.24(+0.41%) |
Apr 03, 2007 | 57.33 | 57.69 | 57.33 | 57.58 | 9,435 | +0.69(+1.21%) |
Apr 02, 2007 | 56.85 | 56.89 | 56.81 | 56.89 | 2,544 | +0.12(+0.22%) |
Mar 30, 2007 | 56.61 | 56.83 | 56.54 | 56.76 | 7,315 | -0.08(-0.15%) |
Mar 29, 2007 | 56.84 | 56.85 | 56.84 | 56.85 | 318 | +0.30(+0.53%) |
Mar 28, 2007 | 56.61 | 56.90 | 56.55 | 56.55 | 6,573 | -0.44(-0.78%) |
Mar 27, 2007 | 56.88 | 57.14 | 56.88 | 56.99 | 848 | -0.12(-0.21%) |
Mar 26, 2007 | 57.13 | 57.13 | 56.68 | 57.11 | 1,696 | -0.16(-0.28%) |
Mar 23, 2007 | 57.35 | 57.35 | 57.27 | 57.27 | 636 | -0.26(-0.46%) |
Mar 22, 2007 | 57.47 | 57.73 | 57.47 | 57.54 | 1,696 | -0.31(-0.54%) |
Mar 21, 2007 | 56.84 | 57.85 | 56.84 | 57.85 | 6,679 | +0.82(+1.44%) |
Mar 20, 2007 | 56.49 | 57.03 | 56.49 | 57.03 | 1,590 | +0.22(+0.38%) |
Mar 19, 2007 | 56.81 | 56.85 | 56.74 | 56.81 | 8,481 | +0.36(+0.64%) |
Mar 16, 2007 | 56.74 | 56.74 | 56.45 | 56.45 | 3,286 | -0.08(-0.15%) |
Mar 15, 2007 | 56.22 | 56.60 | 56.22 | 56.54 | 2,226 | +0.15(+0.27%) |
Mar 14, 2007 | 55.74 | 56.39 | 55.74 | 56.39 | 2,968 | +0.56(+1.00%) |
Mar 13, 2007 | 56.11 | 56.53 | 55.80 | 55.83 | 3,816 | -0.28(-0.50%) |
Mar 12, 2007 | 55.81 | 56.12 | 55.81 | 56.11 | 742 | +0.21(+0.37%) |
Mar 09, 2007 | 56.06 | 56.10 | 55.64 | 55.91 | 8,481 | -0.27(-0.49%) |
Mar 08, 2007 | 56.07 | 56.27 | 56.07 | 56.18 | 2,226 | +0.45(+0.81%) |
Mar 07, 2007 | 55.65 | 55.94 | 55.44 | 55.73 | 5,618 | -0.19(-0.34%) |
Mar 06, 2007 | 55.75 | 55.92 | 55.58 | 55.92 | 636 | +0.81(+1.47%) |
Mar 05, 2007 | 55.15 | 55.61 | 55.10 | 55.10 | 2,650 | -0.73(-1.30%) |
Mar 02, 2007 | 56.17 | 56.27 | 55.66 | 55.83 | 6,254 | -0.65(-1.15%) |
Mar 01, 2007 | 55.99 | 56.71 | 55.99 | 56.48 | 14,100 | -0.25(-0.45%) |
Feb 28, 2007 | 56.76 | 57.22 | 56.41 | 56.74 | 6,785 | +0.42(+0.75%) |
Feb 27, 2007 | 57.82 | 57.82 | 55.75 | 56.31 | 45,586 | -2.61(-4.43%) |
Feb 26, 2007 | 58.71 | 58.92 | 58.62 | 58.92 | 6,997 | +0.40(+0.68%) |
Feb 23, 2007 | 58.29 | 58.53 | 58.29 | 58.53 | 424 | +0.24(+0.40%) |
Feb 22, 2007 | 58.14 | 58.32 | 58.03 | 58.29 | 2,332 | +0.16(+0.28%) |
Feb 21, 2007 | 58.01 | 58.13 | 58.01 | 58.13 | 1,696 | -0.45(-0.77%) |
Feb 20, 2007 | 58.42 | 58.59 | 58.06 | 58.59 | 1,060 | +0.06(+0.10%) |
Feb 16, 2007 | 57.62 | 58.53 | 57.62 | 58.53 | 2,756 | +0.65(+1.12%) |
Feb 15, 2007 | 57.89 | 57.94 | 57.88 | 57.88 | 1,166 | +0.18(+0.31%) |
Feb 14, 2007 | 57.66 | 57.75 | 57.27 | 57.70 | 1,696 | +1.06(+1.87%) |
Feb 13, 2007 | 56.64 | 56.64 | 56.64 | 56.64 | 212 | +0.40(+0.70%) |
Feb 12, 2007 | 56.36 | 56.40 | 56.11 | 56.25 | 5,830 | -0.08(-0.13%) |
Feb 09, 2007 | 56.99 | 56.99 | 56.32 | 56.32 | 11,025 | -0.78(-1.37%) |
Feb 08, 2007 | 56.96 | 57.10 | 56.96 | 57.10 | 212 | +0.25(+0.43%) |
Feb 07, 2007 | 57.07 | 57.10 | 56.86 | 56.86 | 1,590 | +0.05(+0.08%) |
Feb 06, 2007 | 56.83 | 56.89 | 56.52 | 56.81 | 3,498 | -0.05(-0.08%) |
Feb 05, 2007 | 56.54 | 56.87 | 56.48 | 56.86 | 1,378 | +0.39(+0.68%) |
Feb 02, 2007 | 56.38 | 56.50 | 56.35 | 56.47 | 1,272 | -0.18(-0.32%) |