Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 69.83 | 69.83 | 68.25 | 68.37 | 1,996,879 | -0.25(-0.36%) |
Apr 27, 2007 | 68.26 | 68.83 | 67.88 | 68.62 | 2,295,127 | -0.41(-0.60%) |
Apr 26, 2007 | 69.26 | 70.38 | 68.84 | 69.03 | 3,617,809 | -0.23(-0.33%) |
Apr 25, 2007 | 65.30 | 69.41 | 65.09 | 69.26 | 5,736,553 | +2.93(+4.42%) |
Apr 24, 2007 | 62.36 | 68.13 | 62.01 | 66.32 | 16,640,587 | +8.06(+13.84%) |
Apr 23, 2007 | 58.30 | 58.66 | 58.17 | 58.26 | 1,506,692 | -0.08(-0.13%) |
Apr 20, 2007 | 58.39 | 58.91 | 58.04 | 58.34 | 1,517,392 | +0.51(+0.88%) |
Apr 19, 2007 | 57.57 | 57.94 | 57.13 | 57.83 | 1,713,870 | +0.26(+0.46%) |
Apr 18, 2007 | 56.92 | 57.66 | 56.83 | 57.57 | 2,500,092 | +0.68(+1.19%) |
Apr 17, 2007 | 57.49 | 57.75 | 56.86 | 56.89 | 1,760,082 | -0.05(-0.09%) |
Apr 16, 2007 | 57.32 | 57.77 | 56.80 | 56.94 | 1,660,680 | -0.30(-0.53%) |
Apr 13, 2007 | 57.12 | 57.36 | 56.92 | 57.24 | 1,451,021 | +0.33(+0.58%) |
Apr 12, 2007 | 56.67 | 57.19 | 56.06 | 56.91 | 1,084,289 | +0.24(+0.43%) |
Apr 11, 2007 | 56.62 | 57.33 | 56.47 | 56.67 | 1,999,079 | +0.05(+0.09%) |
Apr 10, 2007 | 56.39 | 56.62 | 56.15 | 56.62 | 1,389,457 | +0.35(+0.62%) |
Apr 09, 2007 | 55.72 | 56.32 | 55.62 | 56.27 | 1,312,695 | +0.64(+1.15%) |
Apr 05, 2007 | 54.99 | 55.83 | 54.86 | 55.63 | 1,386,975 | +0.72(+1.32%) |
Apr 04, 2007 | 55.04 | 55.14 | 54.63 | 54.91 | 1,251,907 | +0.02(+0.04%) |
Apr 03, 2007 | 54.84 | 55.24 | 54.65 | 54.89 | 1,182,434 | +0.18(+0.33%) |
Apr 02, 2007 | 54.94 | 55.28 | 54.28 | 54.71 | 1,572,753 | -0.05(-0.08%) |
Mar 30, 2007 | 54.49 | 55.04 | 54.22 | 54.75 | 1,757,135 | +0.27(+0.50%) |
Mar 29, 2007 | 54.75 | 54.84 | 53.92 | 54.48 | 1,417,582 | +0.08(+0.14%) |
Mar 28, 2007 | 54.98 | 54.99 | 54.04 | 54.41 | 1,393,488 | -0.64(-1.16%) |
Mar 27, 2007 | 55.74 | 56.01 | 54.97 | 55.04 | 1,695,058 | -0.98(-1.75%) |
Mar 26, 2007 | 56.42 | 56.52 | 55.59 | 56.03 | 1,996,569 | -0.48(-0.86%) |
Mar 23, 2007 | 56.18 | 56.79 | 56.02 | 56.51 | 886,554 | +0.32(+0.57%) |
Mar 22, 2007 | 56.95 | 57.18 | 55.91 | 56.19 | 1,572,598 | -0.74(-1.29%) |
Mar 21, 2007 | 55.85 | 56.96 | 55.50 | 56.92 | 1,361,854 | +1.14(+2.03%) |
Mar 20, 2007 | 54.88 | 56.04 | 54.72 | 55.79 | 1,612,142 | +1.12(+2.04%) |
Mar 19, 2007 | 54.59 | 54.81 | 54.23 | 54.67 | 1,374,259 | +0.44(+0.82%) |
Mar 16, 2007 | 54.46 | 55.12 | 53.85 | 54.23 | 2,293,999 | -0.27(-0.50%) |
Mar 15, 2007 | 54.29 | 54.78 | 54.01 | 54.50 | 1,281,995 | +0.21(+0.38%) |
Mar 14, 2007 | 55.23 | 55.46 | 53.66 | 54.29 | 2,769,764 | -0.39(-0.71%) |
Mar 13, 2007 | 55.95 | 56.06 | 54.53 | 54.68 | 2,232,435 | -1.28(-2.28%) |
Mar 12, 2007 | 56.06 | 56.59 | 55.76 | 55.95 | 1,965,089 | -0.70(-1.23%) |
Mar 09, 2007 | 57.65 | 57.71 | 56.44 | 56.65 | 922,376 | -0.63(-1.09%) |
Mar 08, 2007 | 57.39 | 57.73 | 57.03 | 57.28 | 1,207,866 | +0.39(+0.68%) |
Mar 07, 2007 | 55.88 | 57.48 | 55.88 | 56.89 | 2,002,617 | +0.91(+1.62%) |
Mar 06, 2007 | 56.04 | 56.50 | 55.55 | 55.98 | 2,232,900 | +0.37(+0.66%) |
Mar 05, 2007 | 55.81 | 56.10 | 54.81 | 55.61 | 1,886,156 | -0.44(-0.78%) |
Mar 02, 2007 | 56.68 | 56.99 | 55.95 | 56.05 | 1,824,902 | -0.93(-1.63%) |
Mar 01, 2007 | 56.68 | 57.34 | 55.49 | 56.98 | 1,597,839 | +0.10(+0.17%) |
Feb 28, 2007 | 57.69 | 57.96 | 56.75 | 56.88 | 2,982,835 | -1.12(-1.93%) |
Feb 27, 2007 | 59.97 | 59.98 | 57.65 | 58.00 | 2,434,961 | -2.32(-3.85%) |
Feb 26, 2007 | 60.45 | 60.59 | 59.74 | 60.33 | 1,135,144 | +0.13(+0.21%) |
Feb 23, 2007 | 60.07 | 60.46 | 59.66 | 60.20 | 1,038,836 | -0.17(-0.28%) |
Feb 22, 2007 | 60.88 | 60.94 | 60.10 | 60.37 | 1,345,106 | -0.51(-0.84%) |
Feb 21, 2007 | 61.80 | 61.80 | 60.87 | 60.87 | 2,323,773 | -0.92(-1.48%) |
Feb 20, 2007 | 62.34 | 62.34 | 61.32 | 61.79 | 2,079,378 | -0.25(-0.40%) |
Feb 16, 2007 | 59.80 | 62.40 | 59.43 | 62.04 | 3,494,887 | +2.32(+3.89%) |
Feb 15, 2007 | 59.42 | 59.90 | 59.12 | 59.71 | 1,729,687 | +0.35(+0.59%) |
Feb 14, 2007 | 58.89 | 59.62 | 58.89 | 59.37 | 1,890,953 | +0.48(+0.81%) |
Feb 13, 2007 | 58.06 | 58.92 | 57.96 | 58.89 | 1,125,554 | +0.99(+1.72%) |
Feb 12, 2007 | 58.10 | 58.26 | 57.74 | 57.90 | 1,372,088 | -0.14(-0.23%) |
Feb 09, 2007 | 58.46 | 58.95 | 58.02 | 58.03 | 2,404,567 | -0.33(-0.56%) |
Feb 08, 2007 | 58.91 | 59.31 | 58.10 | 58.36 | 2,579,955 | -1.20(-2.01%) |
Feb 07, 2007 | 58.78 | 59.96 | 58.42 | 59.56 | 5,541,700 | -1.64(-2.68%) |
Feb 06, 2007 | 60.36 | 61.29 | 60.17 | 61.20 | 1,574,769 | +0.84(+1.40%) |
Feb 05, 2007 | 60.39 | 60.69 | 59.86 | 60.35 | 2,923,132 | +0.80(+1.34%) |
Feb 02, 2007 | 59.65 | 60.22 | 59.53 | 59.55 | 1,282,146 | +0.06(+0.11%) |