Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 74.57 | 74.63 | 73.53 | 73.53 | 1,357,737 | -0.19(-0.25%) |
Apr 27, 2007 | 72.62 | 74.05 | 72.62 | 73.72 | 1,199,660 | -0.53(-0.71%) |
Apr 26, 2007 | 74.30 | 74.70 | 73.56 | 74.25 | 641,847 | -0.43(-0.57%) |
Apr 25, 2007 | 74.03 | 74.72 | 74.01 | 74.68 | 728,154 | +0.64(+0.87%) |
Apr 24, 2007 | 74.46 | 74.93 | 73.63 | 74.03 | 862,308 | -0.01(-0.01%) |
Apr 23, 2007 | 75.03 | 75.03 | 73.90 | 74.04 | 801,742 | -0.98(-1.30%) |
Apr 20, 2007 | 75.16 | 75.26 | 74.43 | 75.02 | 972,538 | +0.68(+0.91%) |
Apr 19, 2007 | 73.67 | 74.72 | 73.54 | 74.34 | 1,296,414 | +0.30(+0.41%) |
Apr 18, 2007 | 72.65 | 74.96 | 72.65 | 74.03 | 1,693,424 | +1.97(+2.73%) |
Apr 17, 2007 | 71.99 | 72.64 | 70.99 | 72.07 | 1,485,532 | +1.02(+1.44%) |
Apr 16, 2007 | 70.14 | 71.64 | 70.07 | 71.04 | 905,137 | +1.12(+1.60%) |
Apr 13, 2007 | 69.07 | 69.96 | 68.81 | 69.93 | 892,439 | +0.82(+1.18%) |
Apr 12, 2007 | 69.40 | 69.43 | 68.69 | 69.11 | 1,034,769 | -0.48(-0.68%) |
Apr 11, 2007 | 70.21 | 70.21 | 69.51 | 69.58 | 803,407 | -0.48(-0.69%) |
Apr 10, 2007 | 69.52 | 70.18 | 69.51 | 70.07 | 865,942 | +0.54(+0.78%) |
Apr 09, 2007 | 69.81 | 69.89 | 69.18 | 69.52 | 870,030 | -0.48(-0.68%) |
Apr 05, 2007 | 68.74 | 70.15 | 68.74 | 70.00 | 950,431 | +0.92(+1.33%) |
Apr 04, 2007 | 69.91 | 70.05 | 68.88 | 69.08 | 1,330,331 | -1.10(-1.57%) |
Apr 03, 2007 | 70.07 | 70.42 | 69.50 | 70.18 | 1,675,103 | +0.21(+0.30%) |
Apr 02, 2007 | 70.01 | 71.38 | 69.03 | 69.97 | 3,326,132 | -6.53(-8.53%) |
Mar 30, 2007 | 76.69 | 77.01 | 75.80 | 76.50 | 629,431 | -0.36(-0.46%) |
Mar 29, 2007 | 76.87 | 77.35 | 76.56 | 76.86 | 626,555 | +0.53(+0.69%) |
Mar 28, 2007 | 76.94 | 76.94 | 75.97 | 76.33 | 782,815 | -0.75(-0.98%) |
Mar 27, 2007 | 77.71 | 77.88 | 76.95 | 77.08 | 308,280 | -0.80(-1.03%) |
Mar 26, 2007 | 78.20 | 78.20 | 77.12 | 77.88 | 339,926 | -0.42(-0.54%) |
Mar 23, 2007 | 78.22 | 78.64 | 78.05 | 78.30 | 312,217 | +0.19(+0.25%) |
Mar 22, 2007 | 79.06 | 79.12 | 77.95 | 78.11 | 778,575 | -0.95(-1.20%) |
Mar 21, 2007 | 77.33 | 79.15 | 76.75 | 79.06 | 813,552 | +1.73(+2.24%) |
Mar 20, 2007 | 76.73 | 77.52 | 76.73 | 77.33 | 395,647 | +0.51(+0.66%) |
Mar 19, 2007 | 77.27 | 77.48 | 76.69 | 76.82 | 925,902 | +0.21(+0.28%) |
Mar 16, 2007 | 76.12 | 77.73 | 76.12 | 76.61 | 1,509,152 | +0.50(+0.65%) |
Mar 15, 2007 | 75.38 | 76.63 | 75.32 | 76.12 | 753,440 | +0.80(+1.06%) |
Mar 14, 2007 | 75.22 | 75.55 | 74.00 | 75.32 | 1,285,058 | +0.26(+0.35%) |
Mar 13, 2007 | 77.28 | 77.07 | 75.05 | 75.05 | 1,157,718 | -2.23(-2.88%) |
Mar 12, 2007 | 77.01 | 77.48 | 76.77 | 77.28 | 724,066 | -0.28(-0.37%) |
Mar 09, 2007 | 77.80 | 78.07 | 77.35 | 77.56 | 561,446 | -0.01(-0.01%) |
Mar 08, 2007 | 77.60 | 78.10 | 77.42 | 77.57 | 736,482 | +0.25(+0.32%) |
Mar 07, 2007 | 77.98 | 78.03 | 77.32 | 77.32 | 407,911 | -0.83(-1.06%) |
Mar 06, 2007 | 77.34 | 78.25 | 77.28 | 78.14 | 671,828 | +1.13(+1.47%) |
Mar 05, 2007 | 77.95 | 78.07 | 77.01 | 77.01 | 643,513 | -1.10(-1.41%) |
Mar 02, 2007 | 78.87 | 78.99 | 78.12 | 78.12 | 503,908 | -0.75(-0.95%) |
Mar 01, 2007 | 78.87 | 79.27 | 76.33 | 78.87 | 1,006,099 | -0.33(-0.42%) |
Feb 28, 2007 | 79.18 | 79.71 | 78.46 | 79.20 | 871,544 | +0.02(+0.03%) |
Feb 27, 2007 | 81.33 | 81.61 | 78.88 | 79.18 | 736,633 | -2.14(-2.63%) |
Feb 26, 2007 | 81.72 | 81.92 | 81.00 | 81.32 | 463,746 | -0.69(-0.85%) |
Feb 23, 2007 | 82.52 | 82.55 | 81.32 | 82.01 | 491,795 | -0.04(-0.05%) |
Feb 22, 2007 | 82.51 | 82.64 | 81.76 | 82.05 | 343,711 | -0.20(-0.25%) |
Feb 21, 2007 | 82.38 | 82.56 | 81.96 | 82.26 | 423,961 | -0.23(-0.28%) |
Feb 20, 2007 | 82.17 | 82.63 | 81.62 | 82.49 | 247,412 | +0.32(+0.39%) |
Feb 16, 2007 | 81.91 | 82.34 | 81.74 | 82.17 | 343,409 | +0.19(+0.23%) |
Feb 15, 2007 | 81.89 | 82.22 | 81.60 | 81.98 | 370,966 | +0.07(+0.08%) |
Feb 14, 2007 | 81.33 | 82.05 | 81.20 | 81.91 | 321,599 | +0.59(+0.73%) |
Feb 13, 2007 | 80.74 | 81.32 | 80.55 | 81.32 | 323,428 | +0.75(+0.93%) |
Feb 12, 2007 | 80.36 | 80.82 | 80.03 | 80.57 | 354,886 | +0.22(+0.27%) |
Feb 09, 2007 | 81.00 | 81.15 | 80.16 | 80.36 | 448,188 | -0.51(-0.63%) |
Feb 08, 2007 | 81.20 | 81.20 | 80.49 | 80.86 | 237,872 | -0.34(-0.41%) |
Feb 07, 2007 | 80.67 | 81.23 | 80.53 | 81.20 | 235,298 | +0.53(+0.66%) |
Feb 06, 2007 | 80.57 | 80.85 | 80.41 | 80.67 | 331,901 | +0.23(+0.29%) |
Feb 05, 2007 | 80.57 | 80.71 | 79.91 | 80.43 | 268,761 | -0.37(-0.46%) |
Feb 02, 2007 | 80.93 | 81.08 | 80.28 | 80.80 | 314,791 | +0.47(+0.58%) |