Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 67.70 | 68.58 | 66.27 | 66.38 | 2,254,700 | -1.50(-2.21%) |
Apr 27, 2007 | 68.67 | 68.67 | 67.29 | 67.88 | 1,143,912 | -0.92(-1.33%) |
Apr 26, 2007 | 68.52 | 69.10 | 68.19 | 68.80 | 1,120,037 | +0.30(+0.44%) |
Apr 25, 2007 | 66.77 | 68.55 | 66.54 | 68.50 | 1,473,526 | +1.73(+2.59%) |
Apr 24, 2007 | 67.30 | 67.40 | 66.42 | 66.77 | 1,147,310 | -0.41(-0.61%) |
Apr 23, 2007 | 66.43 | 67.23 | 66.12 | 67.18 | 1,242,140 | +0.60(+0.91%) |
Apr 20, 2007 | 67.04 | 67.34 | 66.26 | 66.58 | 1,245,100 | +0.32(+0.49%) |
Apr 19, 2007 | 66.76 | 66.76 | 65.60 | 66.25 | 1,312,395 | -0.86(-1.29%) |
Apr 18, 2007 | 65.27 | 67.62 | 65.27 | 67.12 | 1,812,994 | +1.66(+2.53%) |
Apr 17, 2007 | 66.12 | 66.24 | 65.13 | 65.46 | 1,298,515 | -0.79(-1.19%) |
Apr 16, 2007 | 66.92 | 67.20 | 65.76 | 66.25 | 1,661,650 | -0.29(-0.43%) |
Apr 13, 2007 | 64.86 | 66.90 | 64.36 | 66.53 | 2,210,578 | +1.47(+2.27%) |
Apr 12, 2007 | 63.82 | 65.36 | 63.41 | 65.06 | 1,308,813 | +0.90(+1.41%) |
Apr 11, 2007 | 64.95 | 65.10 | 63.81 | 64.16 | 1,183,687 | -0.89(-1.37%) |
Apr 10, 2007 | 65.53 | 65.88 | 64.61 | 65.04 | 1,299,685 | -0.60(-0.92%) |
Apr 09, 2007 | 64.77 | 66.04 | 64.73 | 65.65 | 2,386,393 | +1.55(+2.42%) |
Apr 05, 2007 | 63.65 | 64.60 | 63.36 | 64.10 | 1,144,524 | +0.34(+0.54%) |
Apr 04, 2007 | 63.93 | 64.09 | 63.15 | 63.75 | 1,269,495 | -0.10(-0.16%) |
Apr 03, 2007 | 62.99 | 64.62 | 62.97 | 63.86 | 1,924,693 | +1.47(+2.35%) |
Apr 02, 2007 | 61.70 | 62.71 | 61.70 | 62.39 | 1,225,684 | +0.78(+1.26%) |
Mar 30, 2007 | 62.34 | 62.56 | 61.12 | 61.61 | 1,476,724 | -0.74(-1.19%) |
Mar 29, 2007 | 62.50 | 63.26 | 61.47 | 62.35 | 1,779,873 | +0.13(+0.21%) |
Mar 28, 2007 | 63.33 | 63.56 | 62.02 | 62.22 | 2,545,677 | -1.44(-2.25%) |
Mar 27, 2007 | 64.91 | 65.24 | 63.39 | 63.66 | 1,991,198 | -1.90(-2.89%) |
Mar 26, 2007 | 65.47 | 65.60 | 64.30 | 65.55 | 1,786,469 | +0.18(+0.28%) |
Mar 23, 2007 | 64.79 | 65.53 | 64.76 | 65.37 | 1,623,407 | +0.49(+0.75%) |
Mar 22, 2007 | 64.98 | 65.25 | 64.42 | 64.88 | 2,466,905 | +0.26(+0.40%) |
Mar 21, 2007 | 62.67 | 64.62 | 62.28 | 64.62 | 3,522,759 | +1.18(+1.86%) |
Mar 20, 2007 | 61.82 | 63.86 | 61.39 | 63.44 | 3,449,977 | +1.73(+2.80%) |
Mar 19, 2007 | 60.81 | 61.77 | 60.41 | 61.71 | 1,660,066 | +1.48(+2.46%) |
Mar 16, 2007 | 60.49 | 61.06 | 59.72 | 60.23 | 2,101,801 | -0.58(-0.96%) |
Mar 15, 2007 | 60.01 | 61.10 | 59.59 | 60.82 | 2,421,165 | +0.66(+1.10%) |
Mar 14, 2007 | 59.00 | 60.36 | 58.13 | 60.15 | 2,573,261 | +1.18(+2.00%) |
Mar 13, 2007 | 60.02 | 60.78 | 58.80 | 58.97 | 2,271,748 | -1.05(-1.75%) |
Mar 12, 2007 | 59.99 | 61.18 | 58.99 | 60.02 | 2,101,462 | -1.18(-1.93%) |
Mar 09, 2007 | 61.80 | 62.31 | 60.28 | 61.21 | 2,351,775 | +0.04(+0.06%) |
Mar 08, 2007 | 60.33 | 61.77 | 59.91 | 61.17 | 2,603,936 | +1.84(+3.10%) |
Mar 07, 2007 | 60.04 | 60.34 | 59.05 | 59.33 | 2,322,544 | -0.70(-1.16%) |
Mar 06, 2007 | 59.42 | 60.52 | 59.33 | 60.02 | 3,816,284 | +1.98(+3.41%) |
Mar 05, 2007 | 60.08 | 60.27 | 57.84 | 58.04 | 4,755,460 | -2.77(-4.55%) |
Mar 02, 2007 | 62.80 | 63.19 | 60.71 | 60.81 | 2,356,686 | -2.21(-3.50%) |
Mar 01, 2007 | 62.21 | 63.85 | 60.87 | 63.02 | 3,594,638 | -0.64(-1.01%) |
Feb 28, 2007 | 63.03 | 64.71 | 62.38 | 63.66 | 4,353,367 | +1.38(+2.21%) |
Feb 27, 2007 | 63.64 | 63.98 | 62.12 | 62.28 | 4,374,861 | -2.91(-4.46%) |
Feb 26, 2007 | 68.00 | 68.19 | 64.47 | 65.19 | 3,254,870 | -2.23(-3.30%) |
Feb 23, 2007 | 68.60 | 69.25 | 67.08 | 67.42 | 1,961,823 | -1.49(-2.16%) |
Feb 22, 2007 | 66.64 | 69.00 | 66.29 | 68.91 | 3,193,505 | +2.54(+3.83%) |
Feb 21, 2007 | 66.16 | 66.61 | 65.30 | 66.37 | 2,105,763 | -0.06(-0.10%) |
Feb 20, 2007 | 66.67 | 66.80 | 64.84 | 66.43 | 2,200,005 | +0.38(+0.57%) |
Feb 16, 2007 | 66.95 | 67.03 | 65.92 | 66.06 | 1,716,077 | -0.81(-1.20%) |
Feb 15, 2007 | 67.29 | 67.69 | 66.11 | 66.86 | 1,447,816 | -0.27(-0.40%) |
Feb 14, 2007 | 66.81 | 67.76 | 66.56 | 67.13 | 2,496,596 | +0.60(+0.91%) |
Feb 13, 2007 | 67.30 | 67.32 | 66.38 | 66.53 | 2,112,183 | -0.04(-0.06%) |
Feb 12, 2007 | 68.00 | 68.32 | 65.60 | 66.56 | 4,038,657 | -1.10(-1.63%) |
Feb 09, 2007 | 72.29 | 72.62 | 67.55 | 67.67 | 4,039,452 | -4.61(-6.38%) |
Feb 08, 2007 | 73.16 | 73.16 | 72.07 | 72.28 | 1,411,189 | -0.80(-1.09%) |
Feb 07, 2007 | 73.42 | 74.17 | 72.55 | 73.08 | 1,471,241 | -0.14(-0.19%) |
Feb 06, 2007 | 73.59 | 73.65 | 71.24 | 73.22 | 3,101,992 | -0.87(-1.17%) |
Feb 05, 2007 | 72.46 | 74.43 | 72.40 | 74.09 | 2,070,496 | +1.71(+2.36%) |
Feb 02, 2007 | 72.81 | 73.22 | 71.99 | 72.38 | 1,487,999 | -0.47(-0.65%) |