Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.76 | 60.05 | 58.52 | 58.54 | 2,871,280 | -0.92(-1.55%) |
Apr 27, 2007 | 58.83 | 59.67 | 58.68 | 59.47 | 1,971,845 | +0.64(+1.09%) |
Apr 26, 2007 | 58.73 | 59.32 | 58.31 | 58.83 | 1,605,270 | +0.07(+0.12%) |
Apr 25, 2007 | 59.14 | 59.66 | 58.12 | 58.76 | 2,685,721 | -0.02(-0.03%) |
Apr 24, 2007 | 59.47 | 59.80 | 58.55 | 58.78 | 1,844,296 | -0.57(-0.96%) |
Apr 23, 2007 | 58.11 | 59.48 | 58.11 | 59.35 | 2,300,093 | +1.24(+2.13%) |
Apr 20, 2007 | 58.35 | 58.59 | 57.84 | 58.11 | 2,503,033 | +0.57(+1.00%) |
Apr 19, 2007 | 57.83 | 57.83 | 57.15 | 57.53 | 2,566,400 | -0.29(-0.50%) |
Apr 18, 2007 | 58.17 | 58.19 | 57.75 | 57.82 | 2,341,837 | -0.35(-0.59%) |
Apr 17, 2007 | 57.23 | 58.17 | 56.96 | 58.17 | 2,345,775 | +1.12(+1.97%) |
Apr 16, 2007 | 57.46 | 57.64 | 56.91 | 57.05 | 2,311,513 | -0.39(-0.68%) |
Apr 13, 2007 | 56.48 | 57.54 | 56.03 | 57.44 | 1,776,709 | +0.96(+1.70%) |
Apr 12, 2007 | 56.40 | 56.71 | 56.11 | 56.48 | 1,841,795 | -0.37(-0.65%) |
Apr 11, 2007 | 57.37 | 58.32 | 56.38 | 56.85 | 2,905,456 | -1.31(-2.24%) |
Apr 10, 2007 | 58.15 | 58.79 | 57.72 | 58.15 | 1,767,848 | +0.24(+0.42%) |
Apr 09, 2007 | 57.73 | 58.08 | 57.53 | 57.91 | 1,272,819 | +0.20(+0.34%) |
Apr 05, 2007 | 57.47 | 57.93 | 57.44 | 57.71 | 1,540,221 | +0.24(+0.42%) |
Apr 04, 2007 | 58.34 | 58.38 | 57.01 | 57.47 | 2,688,594 | -0.79(-1.35%) |
Apr 03, 2007 | 57.84 | 58.36 | 57.50 | 58.26 | 2,769,720 | +1.07(+1.87%) |
Apr 02, 2007 | 56.50 | 57.42 | 56.28 | 57.18 | 2,479,870 | +0.69(+1.21%) |
Mar 30, 2007 | 55.70 | 56.60 | 55.17 | 56.50 | 3,400,026 | +1.04(+1.88%) |
Mar 29, 2007 | 55.79 | 56.20 | 55.16 | 55.46 | 2,512,163 | +0.17(+0.31%) |
Mar 28, 2007 | 55.51 | 55.88 | 54.65 | 55.28 | 2,805,952 | -0.55(-0.99%) |
Mar 27, 2007 | 56.71 | 56.71 | 55.61 | 55.84 | 2,143,550 | -0.97(-1.71%) |
Mar 26, 2007 | 58.10 | 58.16 | 56.64 | 56.81 | 2,289,853 | -1.37(-2.35%) |
Mar 23, 2007 | 57.82 | 58.88 | 57.57 | 58.17 | 2,634,021 | +0.36(+0.61%) |
Mar 22, 2007 | 57.85 | 58.25 | 57.41 | 57.82 | 1,778,284 | +0.02(+0.04%) |
Mar 21, 2007 | 56.68 | 57.88 | 56.08 | 57.80 | 2,281,583 | +1.10(+1.93%) |
Mar 20, 2007 | 56.55 | 57.10 | 56.12 | 56.70 | 2,152,411 | +0.15(+0.26%) |
Mar 19, 2007 | 56.17 | 56.66 | 55.84 | 56.55 | 1,676,679 | +0.95(+1.71%) |
Mar 16, 2007 | 56.45 | 56.90 | 55.52 | 55.60 | 3,186,380 | -0.76(-1.34%) |
Mar 15, 2007 | 55.69 | 56.54 | 55.58 | 56.36 | 1,940,931 | +0.68(+1.21%) |
Mar 14, 2007 | 56.09 | 56.29 | 54.32 | 55.69 | 4,334,752 | -0.10(-0.17%) |
Mar 13, 2007 | 57.64 | 57.42 | 55.69 | 55.78 | 3,588,468 | -1.85(-3.22%) |
Mar 12, 2007 | 56.77 | 57.96 | 56.47 | 57.64 | 3,752,690 | +1.30(+2.31%) |
Mar 09, 2007 | 56.42 | 56.66 | 55.77 | 56.34 | 2,342,034 | +0.64(+1.15%) |
Mar 08, 2007 | 55.11 | 56.07 | 55.11 | 55.70 | 2,974,112 | +1.19(+2.18%) |
Mar 07, 2007 | 55.29 | 55.74 | 54.44 | 54.51 | 3,683,575 | -0.88(-1.60%) |
Mar 06, 2007 | 53.84 | 55.62 | 53.84 | 55.39 | 4,358,578 | +2.50(+4.72%) |
Mar 05, 2007 | 54.47 | 55.09 | 52.89 | 52.89 | 4,369,408 | -2.34(-4.23%) |
Mar 02, 2007 | 56.12 | 56.59 | 55.23 | 55.23 | 3,686,725 | -1.58(-2.79%) |
Mar 01, 2007 | 56.40 | 57.70 | 54.93 | 56.81 | 3,774,320 | -0.44(-0.77%) |
Feb 28, 2007 | 57.11 | 57.72 | 56.58 | 57.25 | 3,860,990 | +0.64(+1.14%) |
Feb 27, 2007 | 58.72 | 58.72 | 56.33 | 56.61 | 3,856,854 | -2.11(-3.59%) |
Feb 26, 2007 | 59.77 | 60.13 | 57.89 | 58.72 | 3,674,491 | -0.92(-1.54%) |
Feb 23, 2007 | 60.48 | 60.54 | 59.52 | 59.64 | 2,664,768 | -0.91(-1.50%) |
Feb 22, 2007 | 61.09 | 61.20 | 60.39 | 60.55 | 2,188,642 | -0.30(-0.50%) |
Feb 21, 2007 | 60.48 | 60.89 | 59.95 | 60.85 | 2,687,806 | +0.27(+0.45%) |
Feb 20, 2007 | 59.98 | 60.77 | 56.17 | 60.58 | 2,836,866 | +0.53(+0.88%) |
Feb 16, 2007 | 60.11 | 60.12 | 59.16 | 60.05 | 3,041,652 | -0.08(-0.14%) |
Feb 15, 2007 | 59.79 | 60.48 | 59.58 | 60.13 | 2,841,986 | +0.34(+0.57%) |
Feb 14, 2007 | 59.22 | 60.29 | 58.73 | 59.79 | 3,748,927 | -0.14(-0.23%) |
Feb 13, 2007 | 57.64 | 59.95 | 57.43 | 59.93 | 5,084,361 | +1.57(+2.69%) |
Feb 12, 2007 | 59.48 | 59.60 | 58.19 | 58.36 | 5,170,940 | -1.68(-2.80%) |
Feb 09, 2007 | 61.58 | 61.76 | 58.71 | 60.04 | 8,693,331 | -1.50(-2.44%) |
Feb 08, 2007 | 62.21 | 62.68 | 61.25 | 61.54 | 5,027,872 | -1.32(-2.10%) |
Feb 07, 2007 | 60.38 | 62.95 | 59.88 | 62.86 | 6,026,003 | +2.48(+4.11%) |
Feb 06, 2007 | 59.39 | 60.38 | 59.16 | 60.38 | 3,769,427 | +1.33(+2.25%) |
Feb 05, 2007 | 58.35 | 59.10 | 58.19 | 59.05 | 1,894,460 | +0.67(+1.14%) |
Feb 02, 2007 | 57.85 | 58.38 | 57.57 | 58.38 | 1,757,608 | +0.35(+0.59%) |