Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.28 | 72.13 | 69.85 | 69.85 | 1,719,382 | -1.43(-2.00%) |
Apr 27, 2007 | 70.47 | 71.52 | 70.12 | 71.28 | 1,391,138 | +0.82(+1.16%) |
Apr 26, 2007 | 71.96 | 72.24 | 69.27 | 70.46 | 2,087,410 | -1.69(-2.34%) |
Apr 25, 2007 | 71.33 | 72.74 | 70.43 | 72.15 | 1,260,071 | +0.94(+1.32%) |
Apr 24, 2007 | 71.24 | 71.99 | 70.19 | 71.21 | 1,177,039 | +0.06(+0.09%) |
Apr 23, 2007 | 69.58 | 71.97 | 69.48 | 71.14 | 1,438,560 | +1.56(+2.24%) |
Apr 20, 2007 | 70.05 | 70.88 | 69.16 | 69.58 | 1,262,416 | +0.86(+1.25%) |
Apr 19, 2007 | 68.98 | 69.71 | 67.29 | 68.72 | 1,258,761 | -0.32(-0.47%) |
Apr 18, 2007 | 69.03 | 69.52 | 68.33 | 69.04 | 1,058,121 | -0.07(-0.10%) |
Apr 17, 2007 | 68.82 | 69.97 | 68.79 | 69.12 | 1,145,259 | +0.63(+0.92%) |
Apr 16, 2007 | 66.76 | 68.50 | 66.76 | 68.49 | 1,369,765 | +2.14(+3.22%) |
Apr 13, 2007 | 65.95 | 66.58 | 65.63 | 66.35 | 890,227 | +0.37(+0.56%) |
Apr 12, 2007 | 64.63 | 66.36 | 63.75 | 65.98 | 1,255,386 | +1.49(+2.31%) |
Apr 11, 2007 | 64.50 | 65.22 | 64.24 | 64.49 | 1,062,579 | -0.21(-0.32%) |
Apr 10, 2007 | 65.04 | 65.41 | 64.03 | 64.70 | 1,292,235 | -0.60(-0.92%) |
Apr 09, 2007 | 65.05 | 66.00 | 64.92 | 65.30 | 951,121 | +0.70(+1.08%) |
Apr 05, 2007 | 64.60 | 64.78 | 64.05 | 64.60 | 716,076 | -0.25(-0.39%) |
Apr 04, 2007 | 64.60 | 65.02 | 63.87 | 64.85 | 808,498 | +0.25(+0.39%) |
Apr 03, 2007 | 64.46 | 65.50 | 64.02 | 64.60 | 972,749 | +0.14(+0.22%) |
Apr 02, 2007 | 64.22 | 64.81 | 63.35 | 64.46 | 1,155,701 | +0.07(+0.11%) |
Mar 30, 2007 | 64.54 | 65.72 | 64.21 | 64.39 | 1,459,680 | +0.34(+0.53%) |
Mar 29, 2007 | 64.42 | 64.77 | 63.26 | 64.05 | 802,549 | +0.63(+0.99%) |
Mar 28, 2007 | 63.70 | 64.80 | 63.14 | 63.42 | 933,072 | -0.27(-0.42%) |
Mar 27, 2007 | 64.24 | 64.53 | 63.48 | 63.69 | 1,229,533 | -1.09(-1.69%) |
Mar 26, 2007 | 64.81 | 64.82 | 63.24 | 64.78 | 985,605 | +0.20(+0.31%) |
Mar 23, 2007 | 64.27 | 65.68 | 63.77 | 64.58 | 1,055,196 | +0.36(+0.56%) |
Mar 22, 2007 | 64.60 | 64.83 | 63.75 | 64.23 | 1,156,867 | -0.33(-0.51%) |
Mar 21, 2007 | 63.64 | 64.56 | 62.74 | 64.56 | 1,170,687 | +0.92(+1.44%) |
Mar 20, 2007 | 63.09 | 63.79 | 62.49 | 63.64 | 1,114,064 | +0.16(+0.25%) |
Mar 19, 2007 | 62.40 | 63.90 | 61.69 | 63.48 | 1,663,748 | +2.14(+3.48%) |
Mar 16, 2007 | 61.37 | 62.99 | 60.62 | 61.34 | 2,313,957 | +0.96(+1.59%) |
Mar 15, 2007 | 59.51 | 60.78 | 59.51 | 60.38 | 1,179,268 | +0.31(+0.51%) |
Mar 14, 2007 | 59.84 | 60.34 | 58.59 | 60.08 | 1,260,071 | +0.63(+1.06%) |
Mar 13, 2007 | 61.81 | 61.43 | 58.99 | 59.45 | 1,834,046 | -2.36(-3.82%) |
Mar 12, 2007 | 60.42 | 61.92 | 60.20 | 61.81 | 1,695,735 | +0.87(+1.43%) |
Mar 09, 2007 | 61.34 | 61.91 | 60.24 | 60.94 | 1,452,213 | +0.53(+0.88%) |
Mar 08, 2007 | 59.54 | 61.29 | 59.29 | 60.41 | 1,795,930 | +1.57(+2.67%) |
Mar 07, 2007 | 57.71 | 59.49 | 57.60 | 58.84 | 1,546,055 | +0.85(+1.47%) |
Mar 06, 2007 | 57.03 | 58.41 | 57.03 | 57.99 | 1,826,468 | +1.94(+3.46%) |
Mar 05, 2007 | 55.13 | 57.54 | 54.23 | 56.05 | 1,696,292 | -0.07(-0.13%) |
Mar 02, 2007 | 57.42 | 58.15 | 55.92 | 56.12 | 1,449,204 | -2.06(-3.55%) |
Mar 01, 2007 | 57.60 | 58.55 | 54.43 | 58.19 | 2,694,911 | -0.92(-1.56%) |
Feb 28, 2007 | 58.32 | 59.85 | 56.77 | 59.11 | 2,026,634 | +0.70(+1.20%) |
Feb 27, 2007 | 59.91 | 60.25 | 56.89 | 58.41 | 3,370,183 | -3.25(-5.27%) |
Feb 26, 2007 | 64.83 | 65.28 | 61.33 | 61.66 | 1,916,223 | -2.06(-3.24%) |
Feb 23, 2007 | 63.43 | 64.15 | 62.96 | 63.72 | 952,464 | +0.37(+0.58%) |
Feb 22, 2007 | 64.23 | 64.24 | 62.32 | 63.35 | 1,589,744 | -0.88(-1.37%) |
Feb 21, 2007 | 60.75 | 64.66 | 60.43 | 64.23 | 3,702,977 | +3.28(+5.39%) |
Feb 20, 2007 | 59.95 | 61.57 | 59.94 | 60.95 | 1,730,731 | +1.20(+2.01%) |
Feb 16, 2007 | 59.98 | 62.17 | 58.99 | 59.75 | 2,874,446 | +0.81(+1.37%) |
Feb 15, 2007 | 56.98 | 60.45 | 56.98 | 58.94 | 3,861,907 | +4.39(+8.04%) |
Feb 14, 2007 | 54.61 | 55.54 | 54.25 | 54.55 | 2,239,431 | +0.27(+0.50%) |
Feb 13, 2007 | 53.37 | 54.38 | 53.37 | 54.28 | 1,539,733 | +1.27(+2.40%) |
Feb 12, 2007 | 52.62 | 53.68 | 52.62 | 53.01 | 1,191,452 | +0.57(+1.08%) |
Feb 09, 2007 | 53.56 | 53.84 | 52.10 | 52.44 | 1,099,246 | -0.56(-1.05%) |
Feb 08, 2007 | 54.01 | 54.02 | 52.45 | 53.00 | 1,803,397 | -1.40(-2.57%) |
Feb 07, 2007 | 53.03 | 55.10 | 52.72 | 54.40 | 2,080,354 | +1.28(+2.42%) |
Feb 06, 2007 | 52.67 | 53.57 | 52.11 | 53.12 | 1,710,335 | +0.58(+1.11%) |
Feb 05, 2007 | 53.00 | 53.33 | 52.16 | 52.53 | 1,320,255 | -0.78(-1.46%) |
Feb 02, 2007 | 51.95 | 53.74 | 51.65 | 53.31 | 1,868,485 | +1.44(+2.77%) |