Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.09 | 71.94 | 69.66 | 69.66 | 1,724,020 | -1.42(-2.00%) |
Apr 27, 2007 | 70.28 | 71.33 | 69.93 | 71.09 | 1,394,891 | +0.81(+1.16%) |
Apr 26, 2007 | 71.77 | 72.04 | 69.08 | 70.27 | 2,093,041 | -1.68(-2.34%) |
Apr 25, 2007 | 71.14 | 72.54 | 70.24 | 71.95 | 1,263,470 | +0.94(+1.32%) |
Apr 24, 2007 | 71.05 | 71.79 | 70.00 | 71.01 | 1,180,215 | +0.06(+0.09%) |
Apr 23, 2007 | 69.39 | 71.77 | 69.30 | 70.95 | 1,442,441 | +1.56(+2.24%) |
Apr 20, 2007 | 69.86 | 70.69 | 68.97 | 69.39 | 1,265,821 | +0.86(+1.25%) |
Apr 19, 2007 | 68.80 | 69.52 | 67.11 | 68.54 | 1,262,157 | -0.32(-0.47%) |
Apr 18, 2007 | 68.84 | 69.33 | 68.15 | 68.86 | 1,060,975 | -0.07(-0.10%) |
Apr 17, 2007 | 68.63 | 69.78 | 68.61 | 68.93 | 1,148,348 | +0.63(+0.92%) |
Apr 16, 2007 | 66.58 | 68.31 | 66.58 | 68.30 | 1,373,460 | +2.13(+3.22%) |
Apr 13, 2007 | 65.77 | 66.40 | 65.46 | 66.17 | 892,628 | +0.37(+0.56%) |
Apr 12, 2007 | 64.46 | 66.18 | 63.58 | 65.81 | 1,258,773 | +1.49(+2.31%) |
Apr 11, 2007 | 64.33 | 65.05 | 64.07 | 64.32 | 1,065,445 | -0.21(-0.32%) |
Apr 10, 2007 | 64.87 | 65.23 | 63.86 | 64.53 | 1,295,721 | -0.60(-0.92%) |
Apr 09, 2007 | 64.88 | 65.82 | 64.74 | 65.13 | 953,687 | +0.70(+1.08%) |
Apr 05, 2007 | 64.43 | 64.61 | 63.88 | 64.43 | 718,007 | -0.25(-0.39%) |
Apr 04, 2007 | 64.43 | 64.85 | 63.69 | 64.68 | 810,679 | +0.25(+0.39%) |
Apr 03, 2007 | 64.29 | 65.32 | 63.85 | 64.43 | 975,373 | +0.14(+0.22%) |
Apr 02, 2007 | 64.04 | 64.63 | 63.18 | 64.29 | 1,158,819 | +0.07(+0.11%) |
Mar 30, 2007 | 64.37 | 65.55 | 64.03 | 64.21 | 1,463,618 | +0.34(+0.53%) |
Mar 29, 2007 | 64.25 | 64.60 | 63.09 | 63.87 | 804,714 | +0.63(+0.99%) |
Mar 28, 2007 | 63.52 | 64.63 | 62.97 | 63.25 | 935,589 | -0.27(-0.42%) |
Mar 27, 2007 | 64.07 | 64.36 | 63.31 | 63.52 | 1,232,850 | -1.09(-1.69%) |
Mar 26, 2007 | 64.63 | 64.64 | 63.07 | 64.61 | 988,263 | +0.20(+0.31%) |
Mar 23, 2007 | 64.10 | 65.50 | 63.60 | 64.41 | 1,058,043 | +0.36(+0.56%) |
Mar 22, 2007 | 64.43 | 64.65 | 63.58 | 64.05 | 1,159,987 | -0.33(-0.51%) |
Mar 21, 2007 | 63.47 | 64.38 | 62.58 | 64.38 | 1,173,845 | +0.91(+1.44%) |
Mar 20, 2007 | 62.92 | 63.62 | 62.33 | 63.47 | 1,117,069 | +0.16(+0.25%) |
Mar 19, 2007 | 62.24 | 63.73 | 61.52 | 63.31 | 1,668,237 | +2.13(+3.48%) |
Mar 16, 2007 | 61.21 | 62.82 | 60.46 | 61.18 | 2,320,199 | +0.96(+1.59%) |
Mar 15, 2007 | 59.35 | 60.62 | 59.35 | 60.22 | 1,182,450 | +0.30(+0.51%) |
Mar 14, 2007 | 59.68 | 60.18 | 58.43 | 59.92 | 1,263,470 | +0.63(+1.06%) |
Mar 13, 2007 | 61.65 | 61.27 | 58.83 | 59.29 | 1,838,994 | -2.35(-3.82%) |
Mar 12, 2007 | 60.26 | 61.75 | 60.03 | 61.65 | 1,700,309 | +0.87(+1.43%) |
Mar 09, 2007 | 61.17 | 61.74 | 60.08 | 60.78 | 1,456,131 | +0.53(+0.88%) |
Mar 08, 2007 | 59.38 | 61.13 | 59.13 | 60.25 | 1,800,775 | +1.57(+2.67%) |
Mar 07, 2007 | 57.56 | 59.33 | 57.45 | 58.68 | 1,550,226 | +0.85(+1.47%) |
Mar 06, 2007 | 56.88 | 58.25 | 56.88 | 57.83 | 1,831,395 | +1.93(+3.46%) |
Mar 05, 2007 | 54.98 | 57.39 | 54.08 | 55.90 | 1,700,868 | -0.07(-0.13%) |
Mar 02, 2007 | 57.27 | 57.99 | 55.77 | 55.97 | 1,453,114 | -2.06(-3.55%) |
Mar 01, 2007 | 57.45 | 58.39 | 54.28 | 58.03 | 2,702,181 | -0.92(-1.56%) |
Feb 28, 2007 | 58.16 | 59.69 | 56.62 | 58.95 | 2,032,102 | +0.70(+1.20%) |
Feb 27, 2007 | 59.75 | 60.09 | 56.73 | 58.25 | 3,379,275 | -3.24(-5.27%) |
Feb 26, 2007 | 64.65 | 65.10 | 61.16 | 61.49 | 1,921,392 | -2.06(-3.24%) |
Feb 23, 2007 | 63.26 | 63.98 | 62.79 | 63.55 | 955,034 | +0.37(+0.58%) |
Feb 22, 2007 | 64.06 | 64.07 | 62.16 | 63.18 | 1,594,033 | -0.88(-1.37%) |
Feb 21, 2007 | 60.59 | 64.49 | 60.27 | 64.06 | 3,712,967 | +3.28(+5.39%) |
Feb 20, 2007 | 59.79 | 61.40 | 59.78 | 60.79 | 1,735,400 | +1.20(+2.01%) |
Feb 16, 2007 | 59.82 | 62.00 | 58.84 | 59.59 | 2,882,201 | +0.81(+1.37%) |
Feb 15, 2007 | 56.82 | 60.29 | 56.82 | 58.78 | 3,872,325 | +4.38(+8.04%) |
Feb 14, 2007 | 54.46 | 55.39 | 54.10 | 54.41 | 2,245,473 | +0.27(+0.50%) |
Feb 13, 2007 | 53.22 | 54.24 | 53.22 | 54.14 | 1,543,886 | +1.27(+2.40%) |
Feb 12, 2007 | 52.48 | 53.54 | 52.48 | 52.87 | 1,194,666 | +0.56(+1.08%) |
Feb 09, 2007 | 53.41 | 53.70 | 51.96 | 52.30 | 1,102,212 | -0.55(-1.05%) |
Feb 08, 2007 | 53.87 | 53.88 | 52.31 | 52.86 | 1,808,262 | -1.40(-2.57%) |
Feb 07, 2007 | 52.88 | 54.95 | 52.58 | 54.25 | 2,085,966 | +1.28(+2.42%) |
Feb 06, 2007 | 52.53 | 53.43 | 51.97 | 52.97 | 1,714,949 | +0.58(+1.11%) |
Feb 05, 2007 | 52.86 | 53.19 | 52.02 | 52.39 | 1,323,816 | -0.78(-1.46%) |
Feb 02, 2007 | 51.81 | 53.59 | 51.51 | 53.17 | 1,873,525 | +1.43(+2.77%) |