Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.20 | 54.22 | 53.26 | 53.39 | 2,442,338 | -0.81(-1.49%) |
Apr 27, 2007 | 53.76 | 54.23 | 53.61 | 54.20 | 1,564,477 | +0.20(+0.37%) |
Apr 26, 2007 | 53.92 | 54.53 | 53.90 | 54.00 | 1,280,943 | -0.14(-0.26%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.90 | 54.14 | 1,562,671 | +0.14(+0.26%) |
Apr 24, 2007 | 53.90 | 54.73 | 53.90 | 54.00 | 1,751,163 | +0.00(+0.00%) |
Apr 23, 2007 | 54.16 | 54.17 | 53.80 | 54.00 | 1,312,443 | +0.07(+0.13%) |
Apr 20, 2007 | 54.06 | 54.07 | 53.65 | 53.93 | 1,498,802 | +0.25(+0.47%) |
Apr 19, 2007 | 53.70 | 54.05 | 53.62 | 53.68 | 1,138,977 | -0.41(-0.76%) |
Apr 18, 2007 | 53.31 | 54.12 | 53.31 | 54.09 | 1,850,736 | +0.55(+1.03%) |
Apr 17, 2007 | 53.41 | 53.69 | 53.27 | 53.54 | 1,619,842 | +0.13(+0.24%) |
Apr 16, 2007 | 52.93 | 53.62 | 52.93 | 53.41 | 1,961,738 | +0.48(+0.91%) |
Apr 13, 2007 | 53.20 | 53.33 | 52.85 | 52.93 | 1,725,974 | -0.21(-0.40%) |
Apr 12, 2007 | 53.20 | 53.48 | 53.02 | 53.14 | 2,133,711 | -0.06(-0.11%) |
Apr 11, 2007 | 53.33 | 53.46 | 53.20 | 53.20 | 1,176,031 | +0.00(+0.00%) |
Apr 10, 2007 | 53.84 | 53.87 | 53.13 | 53.20 | 1,647,093 | -0.53(-0.99%) |
Apr 09, 2007 | 53.79 | 53.95 | 53.66 | 53.73 | 1,287,782 | +0.20(+0.37%) |
Apr 05, 2007 | 53.80 | 53.82 | 53.50 | 53.53 | 1,255,574 | -0.17(-0.32%) |
Apr 04, 2007 | 53.73 | 53.77 | 53.52 | 53.70 | 1,322,009 | +0.08(+0.15%) |
Apr 03, 2007 | 53.60 | 53.90 | 53.37 | 53.62 | 2,393,716 | +0.25(+0.47%) |
Apr 02, 2007 | 53.35 | 53.50 | 53.21 | 53.37 | 1,279,334 | +0.18(+0.34%) |
Mar 30, 2007 | 53.76 | 53.80 | 53.05 | 53.19 | 2,306,108 | -0.91(-1.68%) |
Mar 29, 2007 | 54.00 | 54.10 | 53.77 | 54.10 | 1,710,209 | +0.47(+0.88%) |
Mar 28, 2007 | 53.81 | 53.94 | 53.53 | 53.63 | 2,081,349 | -0.37(-0.69%) |
Mar 27, 2007 | 54.00 | 54.15 | 53.86 | 54.00 | 1,862,838 | -0.10(-0.18%) |
Mar 26, 2007 | 54.49 | 54.50 | 53.95 | 54.10 | 2,089,760 | +0.00(+0.00%) |
Mar 23, 2007 | 53.86 | 54.36 | 53.45 | 54.10 | 1,853,493 | +0.26(+0.48%) |
Mar 22, 2007 | 54.30 | 54.50 | 53.65 | 53.84 | 1,720,153 | -0.45(-0.83%) |
Mar 21, 2007 | 53.50 | 54.30 | 53.44 | 54.29 | 1,715,408 | +0.70(+1.31%) |
Mar 20, 2007 | 53.45 | 53.96 | 53.30 | 53.59 | 2,460,778 | +0.08(+0.15%) |
Mar 19, 2007 | 53.24 | 53.55 | 52.91 | 53.51 | 1,870,857 | +0.64(+1.21%) |
Mar 16, 2007 | 52.66 | 53.07 | 52.55 | 52.87 | 4,452,282 | +0.21(+0.40%) |
Mar 15, 2007 | 52.60 | 52.87 | 52.21 | 52.66 | 1,836,031 | +0.32(+0.61%) |
Mar 14, 2007 | 52.22 | 52.58 | 51.80 | 52.34 | 2,031,603 | -0.03(-0.06%) |
Mar 13, 2007 | 53.00 | 53.06 | 52.29 | 52.37 | 2,065,464 | -0.63(-1.19%) |
Mar 12, 2007 | 52.57 | 53.14 | 52.57 | 53.00 | 1,677,960 | +0.25(+0.47%) |
Mar 09, 2007 | 52.25 | 52.87 | 52.25 | 52.75 | 2,350,707 | +0.50(+0.96%) |
Mar 08, 2007 | 51.85 | 52.30 | 51.85 | 52.25 | 1,820,517 | +0.57(+1.10%) |
Mar 07, 2007 | 50.85 | 51.68 | 50.51 | 51.68 | 2,484,798 | +1.05(+2.07%) |
Mar 06, 2007 | 50.49 | 50.88 | 50.15 | 50.63 | 2,514,683 | +0.95(+1.91%) |
Mar 05, 2007 | 49.52 | 50.00 | 49.50 | 49.68 | 1,777,493 | -0.45(-0.90%) |
Mar 02, 2007 | 49.90 | 50.30 | 49.55 | 50.13 | 1,710,334 | +0.21(+0.42%) |
Mar 01, 2007 | 50.50 | 50.55 | 49.34 | 49.92 | 2,803,950 | -0.94(-1.85%) |
Feb 28, 2007 | 51.10 | 51.17 | 50.68 | 50.86 | 2,062,827 | -0.01(-0.02%) |
Feb 27, 2007 | 51.57 | 51.70 | 50.58 | 50.87 | 2,679,282 | -0.99(-1.91%) |
Feb 26, 2007 | 51.75 | 51.90 | 51.63 | 51.86 | 1,300,686 | +0.25(+0.48%) |
Feb 23, 2007 | 51.81 | 51.83 | 51.45 | 51.61 | 998,308 | -0.03(-0.06%) |
Feb 22, 2007 | 51.90 | 52.20 | 51.31 | 51.64 | 1,923,357 | -0.03(-0.06%) |
Feb 21, 2007 | 51.75 | 51.79 | 51.45 | 51.67 | 2,030,299 | -0.13(-0.25%) |
Feb 20, 2007 | 51.29 | 51.82 | 51.12 | 51.80 | 1,679,075 | +0.51(+0.99%) |
Feb 16, 2007 | 51.65 | 51.66 | 51.25 | 51.29 | 1,216,634 | -0.24(-0.47%) |
Feb 15, 2007 | 51.48 | 51.65 | 51.26 | 51.53 | 1,779,205 | +0.10(+0.19%) |
Feb 14, 2007 | 51.40 | 51.50 | 51.25 | 51.43 | 845,213 | +0.18(+0.35%) |
Feb 13, 2007 | 51.14 | 51.49 | 51.12 | 51.25 | 1,040,556 | +0.11(+0.22%) |
Feb 12, 2007 | 51.36 | 51.63 | 51.01 | 51.14 | 914,982 | -0.06(-0.12%) |
Feb 09, 2007 | 51.50 | 51.76 | 51.10 | 51.20 | 1,262,104 | -0.40(-0.78%) |
Feb 08, 2007 | 51.68 | 51.69 | 51.42 | 51.60 | 1,213,168 | -0.08(-0.15%) |
Feb 07, 2007 | 51.89 | 52.04 | 51.51 | 51.68 | 1,127,079 | +0.03(+0.06%) |
Feb 06, 2007 | 51.88 | 52.03 | 51.63 | 51.65 | 1,065,748 | -0.10(-0.19%) |
Feb 05, 2007 | 51.31 | 51.76 | 51.18 | 51.75 | 831,494 | +0.49(+0.96%) |
Feb 02, 2007 | 51.85 | 51.94 | 51.24 | 51.26 | 1,524,018 | -0.45(-0.87%) |