Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.59 | 57.81 | 56.34 | 56.34 | 227,558 | -0.85(-1.49%) |
Apr 27, 2007 | 56.36 | 57.42 | 55.86 | 57.19 | 211,282 | +0.74(+1.31%) |
Apr 26, 2007 | 57.33 | 57.45 | 55.50 | 56.45 | 126,316 | -0.31(-0.55%) |
Apr 25, 2007 | 55.65 | 57.34 | 53.71 | 56.77 | 187,102 | +1.15(+2.07%) |
Apr 24, 2007 | 56.01 | 56.37 | 54.88 | 55.62 | 110,965 | -0.39(-0.70%) |
Apr 23, 2007 | 57.17 | 57.37 | 55.89 | 56.01 | 265,759 | -0.79(-1.40%) |
Apr 20, 2007 | 57.01 | 58.51 | 56.02 | 56.80 | 357,196 | -0.16(-0.28%) |
Apr 19, 2007 | 57.44 | 57.81 | 55.89 | 56.96 | 242,346 | -0.67(-1.17%) |
Apr 18, 2007 | 57.63 | 58.35 | 57.47 | 57.63 | 257,666 | -0.18(-0.31%) |
Apr 17, 2007 | 58.54 | 58.54 | 57.45 | 57.81 | 198,821 | +0.14(+0.24%) |
Apr 16, 2007 | 57.22 | 57.81 | 56.75 | 57.68 | 177,571 | +1.73(+3.09%) |
Apr 13, 2007 | 56.00 | 56.01 | 55.10 | 55.95 | 108,791 | +0.09(+0.16%) |
Apr 12, 2007 | 54.35 | 56.01 | 54.27 | 55.86 | 221,445 | +1.07(+1.95%) |
Apr 11, 2007 | 55.25 | 56.84 | 54.26 | 54.79 | 399,894 | -0.85(-1.52%) |
Apr 10, 2007 | 55.63 | 56.12 | 54.35 | 55.64 | 184,585 | +0.26(+0.47%) |
Apr 09, 2007 | 54.17 | 55.60 | 53.48 | 55.38 | 126,777 | +1.61(+3.00%) |
Apr 05, 2007 | 54.08 | 54.74 | 53.48 | 53.77 | 219,858 | -0.14(-0.25%) |
Apr 04, 2007 | 51.31 | 53.98 | 50.40 | 53.90 | 236,525 | +2.53(+4.92%) |
Apr 03, 2007 | 53.04 | 53.04 | 51.32 | 51.38 | 135,947 | -1.02(-1.94%) |
Apr 02, 2007 | 53.44 | 53.44 | 51.82 | 52.39 | 190,175 | -0.31(-0.59%) |
Mar 30, 2007 | 52.86 | 52.86 | 52.21 | 52.71 | 306,296 | +0.88(+1.70%) |
Mar 29, 2007 | 52.89 | 52.89 | 51.68 | 51.82 | 248,594 | +0.35(+0.67%) |
Mar 28, 2007 | 53.77 | 53.77 | 51.32 | 51.48 | 272,050 | -1.99(-3.73%) |
Mar 27, 2007 | 53.48 | 53.48 | 52.05 | 53.47 | 193,470 | +0.69(+1.31%) |
Mar 26, 2007 | 52.03 | 53.51 | 50.96 | 52.78 | 443,888 | +1.47(+2.86%) |
Mar 23, 2007 | 51.67 | 52.07 | 50.96 | 51.31 | 566,347 | +0.23(+0.45%) |
Mar 22, 2007 | 51.77 | 51.79 | 50.77 | 51.08 | 1,163,462 | +2.04(+4.16%) |
Mar 21, 2007 | 49.72 | 49.72 | 48.78 | 49.04 | 158,838 | -0.21(-0.43%) |