Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.66 | 59.73 | 59.06 | 59.26 | 1,352,570 | -0.57(-0.95%) |
Apr 27, 2007 | 60.32 | 60.40 | 59.72 | 59.82 | 886,758 | -0.52(-0.86%) |
Apr 26, 2007 | 59.94 | 60.51 | 59.90 | 60.34 | 1,390,212 | +0.30(+0.50%) |
Apr 25, 2007 | 59.98 | 60.07 | 59.34 | 60.05 | 1,141,161 | +0.34(+0.56%) |
Apr 24, 2007 | 59.52 | 59.76 | 59.48 | 59.71 | 1,040,603 | +0.20(+0.34%) |
Apr 23, 2007 | 59.26 | 59.72 | 59.11 | 59.51 | 1,633,101 | -0.03(-0.05%) |
Apr 20, 2007 | 59.76 | 59.95 | 59.24 | 59.53 | 1,853,447 | +0.05(+0.08%) |
Apr 19, 2007 | 58.64 | 59.57 | 56.92 | 59.49 | 4,366,213 | -2.22(-3.59%) |
Apr 18, 2007 | 61.43 | 62.19 | 60.65 | 61.70 | 1,166,408 | +0.56(+0.91%) |
Apr 17, 2007 | 61.96 | 61.96 | 60.84 | 61.14 | 1,237,959 | -0.89(-1.44%) |
Apr 16, 2007 | 61.43 | 62.42 | 61.15 | 62.04 | 658,831 | +1.03(+1.69%) |
Apr 13, 2007 | 60.60 | 61.04 | 60.32 | 61.01 | 653,584 | +0.33(+0.54%) |
Apr 12, 2007 | 60.50 | 60.79 | 59.95 | 60.68 | 551,994 | +0.18(+0.29%) |
Apr 11, 2007 | 61.56 | 61.56 | 60.14 | 60.50 | 1,027,926 | -0.88(-1.44%) |
Apr 10, 2007 | 61.57 | 61.78 | 61.33 | 61.39 | 718,302 | -0.26(-0.42%) |
Apr 09, 2007 | 61.15 | 62.19 | 61.06 | 61.65 | 2,333,462 | +0.56(+0.91%) |
Apr 05, 2007 | 60.54 | 61.24 | 60.47 | 61.09 | 1,009,125 | +0.55(+0.91%) |
Apr 04, 2007 | 59.60 | 60.74 | 59.48 | 60.54 | 1,274,916 | +0.95(+1.59%) |
Apr 03, 2007 | 58.64 | 59.80 | 58.54 | 59.59 | 825,306 | +1.13(+1.93%) |
Apr 02, 2007 | 57.53 | 58.50 | 57.48 | 58.46 | 868,172 | +1.11(+1.93%) |
Mar 30, 2007 | 57.33 | 57.50 | 56.48 | 57.36 | 525,682 | +0.04(+0.07%) |
Mar 29, 2007 | 57.55 | 57.64 | 56.97 | 57.32 | 457,012 | +0.10(+0.18%) |
Mar 28, 2007 | 57.01 | 57.29 | 56.08 | 57.22 | 788,671 | +0.13(+0.23%) |
Mar 27, 2007 | 58.07 | 58.15 | 57.02 | 57.09 | 1,119,997 | -1.18(-2.03%) |
Mar 26, 2007 | 59.05 | 59.11 | 58.08 | 58.27 | 638,908 | -0.74(-1.25%) |
Mar 23, 2007 | 58.87 | 59.45 | 58.69 | 59.00 | 786,200 | +0.13(+0.22%) |
Mar 22, 2007 | 58.56 | 58.87 | 57.97 | 58.87 | 925,542 | +0.33(+0.56%) |
Mar 21, 2007 | 57.58 | 58.65 | 57.25 | 58.55 | 675,221 | +0.98(+1.70%) |
Mar 20, 2007 | 56.62 | 57.76 | 56.43 | 57.57 | 709,063 | +0.76(+1.34%) |
Mar 19, 2007 | 56.09 | 57.01 | 55.71 | 56.81 | 1,231,406 | +1.11(+1.99%) |
Mar 16, 2007 | 55.55 | 56.03 | 55.31 | 55.70 | 898,898 | +0.16(+0.28%) |
Mar 15, 2007 | 53.70 | 56.16 | 53.70 | 55.54 | 2,196,806 | +1.94(+3.61%) |
Mar 14, 2007 | 53.19 | 53.96 | 52.85 | 53.61 | 1,278,784 | +0.42(+0.79%) |
Mar 13, 2007 | 54.05 | 53.93 | 53.07 | 53.19 | 745,912 | -0.87(-1.60%) |
Mar 12, 2007 | 53.67 | 54.13 | 53.55 | 54.05 | 2,019,110 | +0.47(+0.89%) |
Mar 09, 2007 | 55.10 | 55.24 | 53.18 | 53.58 | 1,837,655 | -1.33(-2.42%) |
Mar 08, 2007 | 55.47 | 55.89 | 54.77 | 54.91 | 1,045,330 | -0.10(-0.19%) |
Mar 07, 2007 | 54.76 | 55.27 | 54.66 | 55.01 | 861,361 | +0.09(+0.17%) |
Mar 06, 2007 | 53.99 | 55.13 | 53.75 | 54.92 | 1,010,200 | +1.00(+1.85%) |
Mar 05, 2007 | 54.01 | 54.97 | 53.74 | 53.92 | 1,495,048 | -0.67(-1.23%) |
Mar 02, 2007 | 55.12 | 55.22 | 54.42 | 54.59 | 792,754 | -0.61(-1.10%) |
Mar 01, 2007 | 55.58 | 55.60 | 53.58 | 55.20 | 1,299,647 | -0.37(-0.67%) |
Feb 28, 2007 | 55.96 | 56.16 | 54.75 | 55.57 | 1,282,007 | -0.39(-0.70%) |
Feb 27, 2007 | 55.85 | 56.79 | 55.17 | 55.96 | 1,684,454 | -0.99(-1.73%) |
Feb 26, 2007 | 58.52 | 58.56 | 56.69 | 56.95 | 1,771,415 | -1.65(-2.81%) |
Feb 23, 2007 | 59.27 | 59.52 | 58.58 | 58.59 | 892,237 | -0.51(-0.87%) |
Feb 22, 2007 | 58.96 | 59.32 | 58.41 | 59.11 | 552,532 | +0.27(+0.46%) |
Feb 21, 2007 | 58.64 | 59.43 | 58.50 | 58.84 | 766,755 | -0.13(-0.22%) |
Feb 20, 2007 | 58.48 | 59.69 | 58.08 | 58.97 | 1,038,884 | +0.49(+0.84%) |
Feb 16, 2007 | 58.47 | 58.84 | 58.19 | 58.47 | 814,563 | -0.19(-0.32%) |
Feb 15, 2007 | 57.81 | 59.83 | 56.82 | 58.66 | 1,989,136 | +1.67(+2.92%) |
Feb 14, 2007 | 56.55 | 57.68 | 56.17 | 56.99 | 2,319,670 | +1.11(+1.98%) |
Feb 13, 2007 | 57.62 | 57.62 | 54.36 | 55.89 | 3,985,356 | -2.45(-4.20%) |
Feb 12, 2007 | 58.97 | 59.58 | 58.17 | 58.33 | 930,703 | -0.83(-1.40%) |
Feb 09, 2007 | 60.22 | 60.54 | 58.64 | 59.16 | 1,154,698 | -0.96(-1.59%) |
Feb 08, 2007 | 60.87 | 60.89 | 57.76 | 60.12 | 1,414,258 | -0.95(-1.55%) |
Feb 07, 2007 | 61.13 | 61.39 | 60.84 | 61.07 | 550,490 | +0.03(+0.05%) |
Feb 06, 2007 | 60.57 | 61.15 | 60.29 | 61.04 | 781,795 | +0.70(+1.16%) |
Feb 05, 2007 | 61.20 | 61.76 | 59.44 | 60.34 | 1,383,102 | -1.49(-2.41%) |
Feb 02, 2007 | 61.83 | 62.32 | 61.22 | 61.83 | 861,833 | +0.21(+0.35%) |