Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 55.74 | 56.86 | 55.56 | 55.56 | 1,273,031 | -1.18(-2.09%) |
Apr 27, 2007 | 56.89 | 57.02 | 56.62 | 56.74 | 828,107 | -0.31(-0.54%) |
Apr 26, 2007 | 57.18 | 57.51 | 56.80 | 57.05 | 646,334 | -0.25(-0.44%) |
Apr 25, 2007 | 57.58 | 59.15 | 56.80 | 57.30 | 896,696 | +0.12(+0.22%) |
Apr 24, 2007 | 58.04 | 58.07 | 56.92 | 57.18 | 758,535 | -0.63(-1.09%) |
Apr 23, 2007 | 56.98 | 58.09 | 56.95 | 57.81 | 886,357 | +0.83(+1.45%) |
Apr 20, 2007 | 57.51 | 57.58 | 56.81 | 56.98 | 1,223,130 | +0.05(+0.09%) |
Apr 19, 2007 | 57.15 | 57.25 | 56.59 | 56.93 | 1,234,021 | -0.33(-0.58%) |
Apr 18, 2007 | 56.33 | 57.62 | 56.33 | 57.26 | 1,811,512 | -0.09(-0.16%) |
Apr 17, 2007 | 55.67 | 57.49 | 55.58 | 57.35 | 3,065,552 | +1.68(+3.03%) |
Apr 16, 2007 | 56.32 | 56.55 | 55.53 | 55.67 | 1,567,229 | -0.28(-0.50%) |
Apr 13, 2007 | 55.49 | 56.04 | 55.27 | 55.95 | 1,252,692 | +0.34(+0.61%) |
Apr 12, 2007 | 55.96 | 56.03 | 55.24 | 55.61 | 1,396,432 | -0.58(-1.03%) |
Apr 11, 2007 | 56.51 | 57.48 | 56.05 | 56.18 | 1,226,236 | -1.33(-2.31%) |
Apr 10, 2007 | 57.45 | 57.74 | 57.14 | 57.51 | 990,715 | +0.26(+0.45%) |
Apr 09, 2007 | 57.45 | 57.51 | 57.05 | 57.26 | 951,533 | -0.27(-0.48%) |
Apr 05, 2007 | 57.87 | 58.08 | 57.42 | 57.53 | 936,747 | -0.42(-0.73%) |
Apr 04, 2007 | 58.08 | 58.14 | 57.36 | 57.95 | 1,834,191 | -0.13(-0.23%) |
Apr 03, 2007 | 57.51 | 58.09 | 57.34 | 58.08 | 1,870,593 | +0.88(+1.54%) |
Apr 02, 2007 | 56.51 | 57.32 | 56.05 | 57.20 | 1,294,348 | +0.84(+1.49%) |
Mar 30, 2007 | 55.89 | 56.63 | 55.77 | 56.36 | 2,092,523 | +0.47(+0.84%) |
Mar 29, 2007 | 56.34 | 56.71 | 55.70 | 55.89 | 1,379,386 | +0.07(+0.13%) |
Mar 28, 2007 | 55.78 | 56.56 | 55.03 | 55.82 | 1,976,794 | -0.30(-0.53%) |
Mar 27, 2007 | 56.68 | 56.90 | 55.81 | 56.12 | 1,443,838 | -0.93(-1.63%) |
Mar 26, 2007 | 58.09 | 58.09 | 56.51 | 57.05 | 1,607,779 | -0.99(-1.70%) |
Mar 23, 2007 | 57.99 | 58.62 | 57.84 | 58.04 | 1,071,120 | +0.12(+0.21%) |
Mar 22, 2007 | 58.22 | 58.44 | 57.68 | 57.92 | 1,148,385 | -0.30(-0.52%) |
Mar 21, 2007 | 57.15 | 58.44 | 56.59 | 58.22 | 2,225,385 | +1.20(+2.11%) |
Mar 20, 2007 | 56.49 | 57.09 | 56.23 | 57.02 | 2,419,218 | -0.52(-0.91%) |
Mar 19, 2007 | 57.61 | 57.81 | 57.12 | 57.54 | 1,350,280 | +0.51(+0.90%) |
Mar 16, 2007 | 58.02 | 58.17 | 56.92 | 57.03 | 2,240,670 | -1.00(-1.72%) |
Mar 15, 2007 | 56.84 | 58.11 | 56.84 | 58.03 | 2,020,335 | +1.03(+1.81%) |
Mar 14, 2007 | 56.62 | 57.25 | 55.70 | 57.00 | 2,457,020 | +0.50(+0.89%) |
Mar 13, 2007 | 58.76 | 58.16 | 56.44 | 56.50 | 2,296,602 | -2.26(-3.85%) |
Mar 12, 2007 | 58.32 | 59.30 | 58.18 | 58.76 | 2,233,447 | -0.29(-0.48%) |
Mar 09, 2007 | 58.31 | 59.10 | 58.20 | 59.05 | 1,392,608 | +0.90(+1.55%) |
Mar 08, 2007 | 57.80 | 59.01 | 57.80 | 58.15 | 1,647,581 | +0.83(+1.44%) |
Mar 07, 2007 | 58.15 | 58.23 | 56.79 | 57.32 | 2,000,646 | -0.93(-1.59%) |
Mar 06, 2007 | 56.86 | 58.45 | 56.86 | 58.25 | 2,230,760 | +1.93(+3.43%) |
Mar 05, 2007 | 57.46 | 58.16 | 56.23 | 56.32 | 2,035,919 | -1.83(-3.15%) |
Mar 02, 2007 | 59.54 | 59.81 | 58.15 | 58.15 | 2,698,546 | -1.69(-2.83%) |
Mar 01, 2007 | 59.12 | 60.76 | 57.89 | 59.85 | 2,833,493 | -0.45(-0.74%) |
Feb 28, 2007 | 61.91 | 62.56 | 60.09 | 60.29 | 4,937,536 | -0.43(-0.72%) |
Feb 27, 2007 | 63.07 | 63.56 | 60.73 | 60.73 | 2,259,146 | -2.59(-4.09%) |
Feb 26, 2007 | 63.44 | 64.83 | 62.22 | 63.32 | 2,374,137 | -0.01(-0.02%) |
Feb 23, 2007 | 65.04 | 65.24 | 62.85 | 63.33 | 3,164,820 | -2.13(-3.25%) |
Feb 22, 2007 | 66.35 | 66.38 | 65.30 | 65.45 | 1,696,123 | -0.84(-1.27%) |
Feb 21, 2007 | 66.88 | 67.09 | 66.05 | 66.29 | 1,040,551 | -0.71(-1.07%) |
Feb 20, 2007 | 66.65 | 67.28 | 65.79 | 67.01 | 1,328,109 | +0.36(+0.54%) |
Feb 16, 2007 | 66.26 | 66.98 | 65.69 | 66.65 | 1,437,959 | +0.20(+0.30%) |
Feb 15, 2007 | 65.93 | 66.91 | 65.61 | 66.45 | 951,696 | +0.78(+1.19%) |
Feb 14, 2007 | 67.01 | 67.01 | 65.34 | 65.67 | 1,512,385 | -0.33(-0.51%) |
Feb 13, 2007 | 65.32 | 66.19 | 64.48 | 66.01 | 2,060,546 | +0.86(+1.33%) |
Feb 12, 2007 | 67.11 | 67.11 | 64.60 | 65.14 | 2,527,620 | -1.77(-2.65%) |
Feb 09, 2007 | 68.50 | 68.82 | 65.04 | 66.92 | 3,732,714 | -1.72(-2.51%) |
Feb 08, 2007 | 68.47 | 69.75 | 68.37 | 68.64 | 2,277,454 | +0.02(+0.03%) |
Feb 07, 2007 | 66.56 | 69.27 | 66.16 | 68.62 | 2,754,982 | +2.12(+3.19%) |
Feb 06, 2007 | 65.85 | 66.61 | 65.54 | 66.50 | 1,607,101 | +0.88(+1.33%) |
Feb 05, 2007 | 65.22 | 65.69 | 65.22 | 65.63 | 926,669 | +0.36(+0.56%) |
Feb 02, 2007 | 65.37 | 65.43 | 64.88 | 65.26 | 1,217,755 | +0.11(+0.17%) |