Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 55.77 | 55.77 | 54.92 | 54.92 | 22,530 | -0.72(-1.29%) |
Apr 27, 2007 | 55.70 | 55.70 | 55.50 | 55.64 | 9,497 | -0.11(-0.19%) |
Apr 26, 2007 | 55.77 | 55.83 | 55.48 | 55.75 | 24,518 | +0.10(+0.19%) |
Apr 25, 2007 | 55.59 | 55.75 | 55.12 | 55.64 | 13,252 | +0.48(+0.88%) |
Apr 24, 2007 | 55.35 | 55.35 | 54.92 | 55.16 | 12,479 | +0.00(+0.00%) |
Apr 23, 2007 | 54.96 | 55.23 | 54.96 | 55.16 | 28,052 | +0.36(+0.66%) |
Apr 20, 2007 | 55.12 | 55.12 | 54.71 | 54.80 | 7,730 | +0.37(+0.68%) |
Apr 19, 2007 | 54.27 | 54.58 | 54.14 | 54.43 | 7,178 | -0.25(-0.46%) |
Apr 18, 2007 | 54.64 | 54.75 | 54.38 | 54.68 | 3,865 | -0.01(-0.02%) |
Apr 17, 2007 | 54.83 | 54.84 | 54.56 | 54.69 | 33,353 | +0.04(+0.07%) |
Apr 16, 2007 | 54.54 | 54.70 | 54.43 | 54.65 | 6,847 | +0.43(+0.79%) |
Apr 13, 2007 | 54.24 | 54.25 | 53.92 | 54.22 | 11,044 | +0.10(+0.19%) |
Apr 12, 2007 | 53.49 | 54.12 | 53.49 | 54.12 | 8,614 | +0.54(+1.01%) |
Apr 11, 2007 | 54.01 | 54.01 | 53.50 | 53.58 | 12,148 | -0.36(-0.67%) |
Apr 10, 2007 | 53.74 | 53.97 | 53.74 | 53.94 | 6,847 | +0.13(+0.24%) |
Apr 09, 2007 | 53.94 | 53.95 | 53.69 | 53.81 | 16,787 | +0.07(+0.13%) |
Apr 05, 2007 | 53.52 | 53.75 | 53.48 | 53.74 | 28,935 | +0.24(+0.44%) |
Apr 04, 2007 | 53.41 | 53.50 | 53.27 | 53.50 | 17,339 | +0.10(+0.19%) |
Apr 03, 2007 | 53.21 | 53.42 | 53.17 | 53.40 | 3,755 | +0.46(+0.86%) |
Apr 02, 2007 | 52.79 | 52.95 | 52.62 | 52.95 | 5,190 | +0.36(+0.68%) |
Mar 30, 2007 | 52.81 | 52.93 | 52.44 | 52.59 | 14,467 | -0.04(-0.08%) |
Mar 29, 2007 | 52.99 | 52.99 | 52.37 | 52.63 | 8,835 | +0.02(+0.04%) |
Mar 28, 2007 | 52.83 | 52.83 | 52.52 | 52.61 | 15,020 | -0.52(-0.98%) |
Mar 27, 2007 | 53.10 | 53.13 | 52.98 | 53.13 | 23,082 | -0.18(-0.34%) |
Mar 26, 2007 | 53.58 | 53.58 | 52.90 | 53.31 | 21,536 | -0.13(-0.24%) |
Mar 23, 2007 | 53.52 | 53.52 | 53.30 | 53.44 | 13,473 | +0.21(+0.39%) |
Mar 22, 2007 | 53.33 | 53.33 | 53.07 | 53.23 | 32,911 | +0.12(+0.22%) |
Mar 21, 2007 | 52.44 | 53.25 | 52.33 | 53.11 | 15,020 | +0.90(+1.73%) |
Mar 20, 2007 | 52.10 | 52.25 | 51.98 | 52.21 | 8,724 | +0.27(+0.52%) |
Mar 19, 2007 | 51.78 | 52.05 | 51.67 | 51.94 | 6,957 | +0.58(+1.13%) |
Mar 16, 2007 | 51.40 | 51.65 | 51.21 | 51.36 | 10,602 | -0.16(-0.32%) |
Mar 15, 2007 | 51.33 | 51.64 | 51.33 | 51.52 | 58,975 | +0.35(+0.69%) |
Mar 14, 2007 | 51.10 | 51.29 | 50.34 | 51.17 | 12,369 | +0.20(+0.39%) |
Mar 13, 2007 | 51.92 | 51.86 | 50.97 | 50.97 | 9,497 | -0.95(-1.83%) |
Mar 12, 2007 | 51.72 | 52.07 | 51.72 | 51.92 | 12,369 | +0.20(+0.40%) |
Mar 09, 2007 | 51.93 | 51.93 | 51.50 | 51.71 | 18,995 | +0.11(+0.22%) |
Mar 08, 2007 | 51.77 | 51.93 | 51.60 | 51.60 | 10,491 | +0.45(+0.88%) |
Mar 07, 2007 | 50.99 | 51.44 | 50.99 | 51.15 | 10,933 | -0.03(-0.05%) |
Mar 06, 2007 | 50.82 | 51.21 | 50.63 | 51.18 | 21,315 | +1.01(+2.02%) |
Mar 05, 2007 | 50.34 | 50.92 | 50.16 | 50.16 | 18,443 | -0.77(-1.51%) |
Mar 02, 2007 | 51.58 | 51.77 | 50.93 | 50.93 | 40,642 | -0.81(-1.56%) |
Mar 01, 2007 | 50.89 | 52.03 | 50.71 | 51.74 | 15,980 | -0.31(-0.60%) |
Feb 28, 2007 | 51.82 | 52.26 | 51.42 | 52.05 | 25,732 | +0.24(+0.46%) |
Feb 27, 2007 | 52.92 | 53.00 | 51.46 | 51.81 | 21,646 | -1.92(-3.57%) |
Feb 26, 2007 | 54.16 | 54.16 | 53.60 | 53.73 | 29,957 | -0.24(-0.44%) |
Feb 23, 2007 | 53.99 | 53.99 | 53.87 | 53.97 | 33,795 | +0.01(+0.02%) |
Feb 22, 2007 | 54.06 | 54.17 | 53.74 | 53.96 | 23,303 | +0.05(+0.08%) |
Feb 21, 2007 | 53.68 | 53.92 | 53.55 | 53.91 | 39,648 | +0.13(+0.24%) |
Feb 20, 2007 | 53.41 | 53.82 | 53.28 | 53.78 | 17,339 | +0.32(+0.59%) |
Feb 16, 2007 | 53.49 | 53.49 | 53.30 | 53.47 | 19,989 | -0.02(-0.03%) |
Feb 15, 2007 | 53.41 | 53.52 | 53.30 | 53.49 | 24,407 | +0.24(+0.44%) |
Feb 14, 2007 | 52.96 | 53.34 | 52.95 | 53.25 | 5,774 | +0.63(+1.20%) |
Feb 13, 2007 | 52.59 | 52.66 | 52.47 | 52.62 | 8,746 | +0.30(+0.57%) |
Feb 12, 2007 | 52.54 | 52.63 | 52.27 | 52.32 | 12,038 | -0.43(-0.82%) |
Feb 09, 2007 | 53.28 | 53.42 | 52.44 | 52.75 | 25,732 | -0.49(-0.92%) |
Feb 08, 2007 | 53.11 | 53.32 | 53.03 | 53.24 | 19,658 | +0.19(+0.36%) |
Feb 07, 2007 | 52.97 | 53.24 | 52.97 | 53.05 | 16,787 | +0.12(+0.22%) |
Feb 06, 2007 | 52.95 | 52.95 | 52.65 | 52.93 | 11,375 | +0.18(+0.34%) |
Feb 05, 2007 | 52.82 | 52.84 | 52.69 | 52.75 | 11,817 | +0.09(+0.17%) |
Feb 02, 2007 | 52.58 | 52.68 | 52.45 | 52.66 | 4,196 | +0.32(+0.61%) |