Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 66.19 | 66.72 | 66.07 | 66.09 | 5,503,484 | -0.20(-0.30%) |
Apr 27, 2007 | 65.85 | 66.57 | 65.78 | 66.29 | 4,524,619 | -0.12(-0.18%) |
Apr 26, 2007 | 67.40 | 67.40 | 66.31 | 66.41 | 6,385,551 | -0.57(-0.85%) |
Apr 25, 2007 | 66.77 | 67.24 | 66.30 | 66.98 | 5,913,670 | +0.57(+0.86%) |
Apr 24, 2007 | 66.56 | 66.86 | 66.13 | 66.41 | 4,584,740 | -0.18(-0.27%) |
Apr 23, 2007 | 66.56 | 66.96 | 66.55 | 66.59 | 4,419,695 | -0.06(-0.09%) |
Apr 20, 2007 | 66.25 | 66.82 | 66.25 | 66.65 | 8,037,075 | +0.62(+0.94%) |
Apr 19, 2007 | 65.89 | 66.03 | 65.55 | 66.03 | 5,284,171 | +0.11(+0.17%) |
Apr 18, 2007 | 65.55 | 65.98 | 65.52 | 65.92 | 5,901,256 | +0.12(+0.18%) |
Apr 17, 2007 | 64.68 | 66.01 | 64.44 | 65.80 | 12,026,572 | +1.24(+1.92%) |
Apr 16, 2007 | 64.40 | 64.69 | 64.31 | 64.56 | 6,314,061 | +0.16(+0.25%) |
Apr 13, 2007 | 64.40 | 64.59 | 64.00 | 64.40 | 4,947,403 | +0.24(+0.37%) |
Apr 12, 2007 | 63.90 | 64.31 | 63.65 | 64.16 | 8,138,243 | +0.95(+1.50%) |
Apr 11, 2007 | 63.24 | 63.42 | 63.00 | 63.21 | 5,401,020 | -0.20(-0.32%) |
Apr 10, 2007 | 62.95 | 63.46 | 62.87 | 63.41 | 6,447,018 | +0.42(+0.67%) |
Apr 09, 2007 | 63.60 | 63.75 | 62.96 | 62.99 | 6,847,400 | -0.69(-1.08%) |
Apr 05, 2007 | 63.73 | 63.83 | 63.43 | 63.68 | 4,372,600 | -0.05(-0.08%) |
Apr 04, 2007 | 63.45 | 63.84 | 63.34 | 63.73 | 5,054,137 | +0.33(+0.52%) |
Apr 03, 2007 | 63.70 | 63.80 | 63.27 | 63.40 | 5,588,600 | +0.01(+0.02%) |
Apr 02, 2007 | 63.15 | 63.70 | 63.12 | 63.39 | 4,595,946 | -0.17(-0.27%) |
Mar 30, 2007 | 63.94 | 64.00 | 62.90 | 63.56 | 5,079,200 | -0.03(-0.05%) |
Mar 29, 2007 | 62.97 | 63.67 | 62.57 | 63.59 | 4,953,154 | +0.70(+1.11%) |
Mar 28, 2007 | 62.75 | 63.33 | 62.67 | 62.89 | 7,390,076 | -0.06(-0.10%) |
Mar 27, 2007 | 63.50 | 63.50 | 62.87 | 62.95 | 6,602,400 | -0.94(-1.47%) |
Mar 26, 2007 | 64.02 | 64.04 | 63.32 | 63.89 | 5,320,700 | -0.20(-0.31%) |
Mar 23, 2007 | 63.85 | 64.16 | 63.76 | 64.09 | 3,149,424 | -0.02(-0.03%) |
Mar 22, 2007 | 63.77 | 64.33 | 63.50 | 64.11 | 4,558,500 | -0.07(-0.11%) |
Mar 21, 2007 | 63.22 | 64.30 | 63.18 | 64.18 | 4,800,121 | +0.78(+1.23%) |
Mar 20, 2007 | 62.69 | 63.51 | 62.66 | 63.40 | 4,345,300 | +0.56(+0.89%) |
Mar 19, 2007 | 62.81 | 63.20 | 62.75 | 62.84 | 5,506,100 | +0.27(+0.43%) |
Mar 16, 2007 | 63.77 | 63.77 | 62.28 | 62.57 | 6,687,700 | -0.42(-0.67%) |
Mar 15, 2007 | 62.69 | 63.44 | 62.61 | 62.99 | 6,198,115 | +0.30(+0.48%) |
Mar 14, 2007 | 63.17 | 63.00 | 61.89 | 62.69 | 5,619,900 | +0.53(+0.85%) |
Mar 13, 2007 | 63.17 | 63.70 | 62.01 | 62.16 | 6,438,100 | -1.01(-1.60%) |
Mar 12, 2007 | 62.89 | 63.32 | 62.70 | 63.17 | 3,652,200 | +0.29(+0.46%) |
Mar 09, 2007 | 63.15 | 63.15 | 62.62 | 62.88 | 6,075,300 | -0.17(-0.27%) |
Mar 08, 2007 | 63.00 | 63.24 | 62.57 | 63.05 | 5,168,600 | +0.30(+0.48%) |
Mar 07, 2007 | 63.10 | 63.17 | 62.61 | 62.75 | 4,346,500 | -0.51(-0.81%) |
Mar 06, 2007 | 62.96 | 63.32 | 62.89 | 63.26 | 5,540,071 | +0.49(+0.78%) |
Mar 05, 2007 | 62.93 | 63.20 | 62.76 | 62.77 | 6,918,200 | -0.16(-0.25%) |
Mar 02, 2007 | 63.41 | 63.66 | 62.84 | 62.93 | 6,344,400 | -0.50(-0.79%) |
Mar 01, 2007 | 63.15 | 63.72 | 62.50 | 63.43 | 8,967,338 | +0.28(+0.44%) |
Feb 28, 2007 | 62.57 | 63.46 | 62.51 | 63.15 | 7,139,700 | +0.39(+0.62%) |
Feb 27, 2007 | 64.39 | 65.00 | 62.50 | 62.76 | 8,262,100 | -1.73(-2.68%) |
Feb 26, 2007 | 64.85 | 64.91 | 64.38 | 64.49 | 4,021,591 | -0.09(-0.14%) |
Feb 23, 2007 | 64.43 | 64.68 | 64.23 | 64.58 | 3,385,000 | -0.08(-0.12%) |
Feb 22, 2007 | 64.91 | 65.00 | 64.23 | 64.66 | 5,618,700 | -0.36(-0.55%) |
Feb 21, 2007 | 64.41 | 65.21 | 64.40 | 65.02 | 5,729,900 | +0.39(+0.60%) |
Feb 20, 2007 | 64.42 | 64.76 | 64.25 | 64.63 | 3,796,600 | +0.01(+0.02%) |
Feb 16, 2007 | 64.27 | 64.95 | 64.13 | 64.62 | 6,386,500 | +0.54(+0.84%) |
Feb 15, 2007 | 63.26 | 64.52 | 63.25 | 64.08 | 4,701,500 | +0.73(+1.15%) |
Feb 14, 2007 | 63.80 | 63.96 | 63.35 | 63.35 | 6,885,860 | -0.46(-0.72%) |
Feb 13, 2007 | 63.79 | 64.14 | 63.41 | 63.81 | 4,969,502 | +0.09(+0.14%) |
Feb 12, 2007 | 63.99 | 64.00 | 63.56 | 63.72 | 4,961,156 | -0.19(-0.30%) |
Feb 09, 2007 | 63.72 | 64.15 | 62.56 | 63.91 | 7,276,500 | +0.60(+0.95%) |
Feb 08, 2007 | 63.25 | 64.11 | 62.80 | 63.31 | 13,901,100 | -1.19(-1.84%) |
Feb 07, 2007 | 64.40 | 64.70 | 64.22 | 64.50 | 4,323,100 | +0.11(+0.17%) |
Feb 06, 2007 | 64.84 | 64.94 | 64.36 | 64.39 | 4,129,800 | -0.44(-0.68%) |
Feb 05, 2007 | 65.00 | 65.00 | 64.44 | 64.83 | 3,646,800 | -0.21(-0.32%) |
Feb 02, 2007 | 64.65 | 65.30 | 64.64 | 65.04 | 3,097,800 | -0.34(-0.52%) |