Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 76.99 | 77.06 | 74.02 | 74.03 | 3,751,647 | -2.72(-3.55%) |
Apr 27, 2007 | 76.85 | 77.20 | 76.45 | 76.76 | 1,376,893 | -0.30(-0.39%) |
Apr 26, 2007 | 76.47 | 77.51 | 76.47 | 77.06 | 1,310,515 | -0.10(-0.13%) |
Apr 25, 2007 | 76.57 | 77.41 | 76.47 | 77.16 | 1,892,330 | +0.86(+1.13%) |
Apr 24, 2007 | 77.18 | 77.19 | 75.88 | 76.30 | 2,109,517 | -1.29(-1.66%) |
Apr 23, 2007 | 77.83 | 78.29 | 77.36 | 77.59 | 2,031,529 | -0.28(-0.36%) |
Apr 20, 2007 | 77.08 | 77.89 | 76.66 | 77.87 | 3,888,066 | +2.27(+3.00%) |
Apr 19, 2007 | 75.69 | 76.39 | 75.08 | 75.60 | 3,463,407 | -0.09(-0.12%) |
Apr 18, 2007 | 76.15 | 77.87 | 75.42 | 75.70 | 6,393,170 | -0.89(-1.16%) |
Apr 17, 2007 | 76.86 | 77.55 | 76.34 | 76.59 | 2,951,144 | -0.28(-0.37%) |
Apr 16, 2007 | 76.29 | 77.46 | 76.21 | 76.87 | 3,224,225 | +0.84(+1.11%) |
Apr 13, 2007 | 78.63 | 78.63 | 75.71 | 76.03 | 3,626,437 | -2.37(-3.02%) |
Apr 12, 2007 | 78.10 | 79.13 | 75.65 | 78.39 | 3,465,337 | +0.30(+0.38%) |
Apr 11, 2007 | 78.00 | 78.41 | 76.99 | 78.09 | 2,980,844 | +0.29(+0.37%) |
Apr 10, 2007 | 77.72 | 78.18 | 77.12 | 77.80 | 1,856,751 | +0.40(+0.52%) |
Apr 09, 2007 | 78.77 | 78.90 | 76.85 | 77.40 | 3,237,883 | -1.28(-1.63%) |
Apr 05, 2007 | 77.96 | 78.72 | 77.79 | 78.68 | 1,573,965 | +0.53(+0.68%) |
Apr 04, 2007 | 78.13 | 78.62 | 77.78 | 78.15 | 1,698,532 | -0.17(-0.22%) |
Apr 03, 2007 | 78.07 | 79.28 | 77.94 | 78.32 | 2,976,143 | +0.62(+0.80%) |
Apr 02, 2007 | 76.99 | 77.70 | 76.22 | 77.70 | 2,577,871 | +0.80(+1.03%) |
Mar 30, 2007 | 76.91 | 78.09 | 76.21 | 76.91 | 2,793,555 | +0.83(+1.10%) |
Mar 29, 2007 | 75.82 | 76.79 | 75.59 | 76.07 | 2,483,937 | +0.63(+0.83%) |
Mar 28, 2007 | 76.51 | 76.51 | 74.98 | 75.45 | 2,125,328 | -1.17(-1.53%) |
Mar 27, 2007 | 77.13 | 77.48 | 76.18 | 76.62 | 1,849,272 | -1.02(-1.31%) |
Mar 26, 2007 | 76.57 | 77.64 | 75.64 | 77.64 | 2,165,390 | +0.66(+0.86%) |
Mar 23, 2007 | 77.06 | 77.21 | 75.57 | 76.97 | 1,639,667 | +0.73(+0.96%) |
Mar 22, 2007 | 76.09 | 76.64 | 75.54 | 76.24 | 1,672,457 | +0.02(+0.02%) |
Mar 21, 2007 | 75.30 | 76.43 | 74.63 | 76.22 | 2,225,751 | +1.53(+2.04%) |
Mar 20, 2007 | 74.94 | 75.34 | 74.32 | 74.70 | 2,317,957 | -0.56(-0.75%) |
Mar 19, 2007 | 74.63 | 75.66 | 74.60 | 75.26 | 1,441,065 | +0.87(+1.17%) |
Mar 16, 2007 | 74.66 | 75.01 | 74.32 | 74.39 | 2,196,265 | -0.24(-0.33%) |
Mar 15, 2007 | 73.25 | 74.84 | 72.76 | 74.63 | 2,481,158 | +1.15(+1.57%) |
Mar 14, 2007 | 74.88 | 75.13 | 71.81 | 73.48 | 3,998,852 | -1.65(-2.19%) |
Mar 13, 2007 | 76.32 | 76.22 | 74.88 | 75.13 | 2,571,354 | -1.19(-1.56%) |
Mar 12, 2007 | 76.25 | 76.75 | 75.50 | 76.32 | 2,084,625 | +1.14(+1.52%) |
Mar 09, 2007 | 76.24 | 76.33 | 74.91 | 75.17 | 2,061,549 | -0.51(-0.68%) |
Mar 08, 2007 | 75.26 | 76.47 | 74.88 | 75.69 | 4,452,891 | +3.00(+4.13%) |
Mar 07, 2007 | 72.54 | 73.39 | 72.30 | 72.68 | 2,082,274 | +0.06(+0.08%) |
Mar 06, 2007 | 72.83 | 73.32 | 71.61 | 72.63 | 4,124,380 | +0.08(+0.12%) |
Mar 05, 2007 | 72.90 | 73.99 | 72.27 | 72.54 | 2,540,373 | -1.23(-1.66%) |
Mar 02, 2007 | 74.83 | 75.54 | 73.77 | 73.77 | 2,102,145 | -1.07(-1.43%) |
Mar 01, 2007 | 74.20 | 75.74 | 72.54 | 74.84 | 3,413,831 | -0.99(-1.31%) |
Feb 28, 2007 | 75.59 | 76.47 | 74.71 | 75.83 | 2,866,105 | +0.68(+0.91%) |
Feb 27, 2007 | 76.52 | 76.94 | 74.43 | 75.15 | 4,247,024 | -2.55(-3.28%) |
Feb 26, 2007 | 79.26 | 79.26 | 77.41 | 77.69 | 2,675,607 | -0.98(-1.25%) |
Feb 23, 2007 | 78.61 | 79.20 | 77.93 | 78.67 | 3,409,990 | +0.62(+0.79%) |
Feb 22, 2007 | 79.19 | 79.81 | 76.89 | 78.06 | 7,296,561 | -2.77(-3.43%) |
Feb 21, 2007 | 80.71 | 81.60 | 80.11 | 80.83 | 2,250,536 | +0.03(+0.03%) |
Feb 20, 2007 | 80.13 | 81.20 | 79.63 | 80.80 | 1,451,000 | +1.00(+1.26%) |
Feb 16, 2007 | 80.13 | 80.13 | 79.38 | 79.80 | 1,436,151 | -0.57(-0.71%) |
Feb 15, 2007 | 79.33 | 80.42 | 78.77 | 80.37 | 2,364,206 | +1.19(+1.50%) |
Feb 14, 2007 | 78.10 | 79.49 | 77.80 | 79.18 | 1,735,989 | +1.17(+1.50%) |
Feb 13, 2007 | 77.55 | 78.23 | 77.46 | 78.01 | 1,099,251 | +0.81(+1.04%) |
Feb 12, 2007 | 77.56 | 78.16 | 77.17 | 77.20 | 1,034,733 | -0.35(-0.45%) |
Feb 09, 2007 | 78.05 | 78.83 | 76.90 | 77.55 | 1,482,836 | -0.56(-0.72%) |
Feb 08, 2007 | 78.27 | 78.56 | 77.01 | 78.11 | 2,952,212 | -0.91(-1.15%) |
Feb 07, 2007 | 79.56 | 80.20 | 78.82 | 79.02 | 2,048,195 | -0.26(-0.33%) |
Feb 06, 2007 | 78.35 | 79.53 | 78.25 | 79.28 | 1,476,961 | +1.21(+1.55%) |
Feb 05, 2007 | 78.49 | 78.72 | 77.75 | 78.08 | 1,660,179 | -0.27(-0.35%) |
Feb 02, 2007 | 79.55 | 80.01 | 77.47 | 78.35 | 3,426,122 | -1.00(-1.26%) |