Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 66.17 | 66.60 | 65.58 | 66.15 | 1,278,961 | +0.02(+0.03%) |
Apr 27, 2007 | 66.13 | 66.32 | 65.34 | 66.14 | 1,673,702 | -0.03(-0.04%) |
Apr 26, 2007 | 64.36 | 66.97 | 64.11 | 66.16 | 6,019,613 | +5.42(+8.93%) |
Apr 25, 2007 | 60.99 | 60.99 | 60.43 | 60.74 | 1,523,374 | -0.04(-0.07%) |
Apr 24, 2007 | 61.60 | 61.77 | 60.36 | 60.78 | 1,315,858 | -0.90(-1.45%) |
Apr 23, 2007 | 63.33 | 63.33 | 61.55 | 61.68 | 800,350 | -0.39(-0.63%) |
Apr 20, 2007 | 62.01 | 62.66 | 61.59 | 62.07 | 1,236,211 | +0.41(+0.67%) |
Apr 19, 2007 | 61.70 | 61.71 | 60.97 | 61.66 | 863,357 | -0.04(-0.07%) |
Apr 18, 2007 | 61.32 | 61.77 | 60.97 | 61.70 | 1,459,652 | +0.39(+0.64%) |
Apr 17, 2007 | 61.17 | 61.47 | 61.07 | 61.31 | 1,270,632 | +0.09(+0.15%) |
Apr 16, 2007 | 61.27 | 61.39 | 60.90 | 61.22 | 737,244 | -0.05(-0.08%) |
Apr 13, 2007 | 60.76 | 61.38 | 60.63 | 61.27 | 1,116,576 | +0.65(+1.06%) |
Apr 12, 2007 | 60.72 | 60.72 | 59.96 | 60.62 | 1,368,722 | -0.05(-0.08%) |
Apr 11, 2007 | 61.64 | 61.64 | 60.43 | 60.67 | 1,345,153 | -0.83(-1.35%) |
Apr 10, 2007 | 61.74 | 61.94 | 61.49 | 61.50 | 999,871 | -0.24(-0.39%) |
Apr 09, 2007 | 61.33 | 62.04 | 61.33 | 61.74 | 831,615 | +0.40(+0.66%) |
Apr 05, 2007 | 61.05 | 61.44 | 60.89 | 61.34 | 553,455 | +0.34(+0.56%) |
Apr 04, 2007 | 61.14 | 61.21 | 60.86 | 61.00 | 851,901 | -0.06(-0.10%) |
Apr 03, 2007 | 60.66 | 61.06 | 60.60 | 61.06 | 826,603 | +0.44(+0.73%) |
Apr 02, 2007 | 60.86 | 61.32 | 60.30 | 60.61 | 1,262,670 | -0.25(-0.41%) |
Mar 30, 2007 | 61.09 | 61.53 | 60.34 | 60.86 | 1,283,041 | -0.13(-0.22%) |
Mar 29, 2007 | 60.87 | 61.07 | 60.32 | 61.00 | 1,345,261 | +0.63(+1.04%) |
Mar 28, 2007 | 60.52 | 60.68 | 60.07 | 60.37 | 1,341,045 | -0.08(-0.12%) |
Mar 27, 2007 | 60.63 | 60.66 | 60.21 | 60.45 | 1,037,341 | -0.35(-0.58%) |
Mar 26, 2007 | 60.33 | 60.82 | 60.06 | 60.80 | 1,289,367 | +0.60(+1.00%) |
Mar 23, 2007 | 60.19 | 60.55 | 59.88 | 60.19 | 808,704 | +0.08(+0.14%) |
Mar 22, 2007 | 60.25 | 60.82 | 59.98 | 60.11 | 1,291,396 | -0.02(-0.03%) |
Mar 21, 2007 | 59.71 | 60.34 | 59.22 | 60.13 | 974,879 | +0.47(+0.79%) |
Mar 20, 2007 | 59.85 | 60.09 | 59.57 | 59.66 | 1,102,853 | -0.09(-0.15%) |
Mar 19, 2007 | 59.08 | 59.98 | 58.79 | 59.75 | 1,348,794 | +0.37(+0.62%) |
Mar 16, 2007 | 59.90 | 60.61 | 59.13 | 59.38 | 2,344,966 | -0.47(-0.78%) |
Mar 15, 2007 | 58.87 | 59.99 | 58.60 | 59.85 | 2,516,563 | +0.98(+1.67%) |
Mar 14, 2007 | 59.29 | 59.57 | 58.36 | 58.87 | 2,905,820 | -0.08(-0.14%) |
Mar 13, 2007 | 58.33 | 59.28 | 58.29 | 58.95 | 3,280,876 | +0.63(+1.08%) |
Mar 12, 2007 | 57.60 | 58.54 | 57.49 | 58.33 | 2,867,395 | +0.71(+1.24%) |
Mar 09, 2007 | 57.82 | 57.93 | 57.33 | 57.61 | 3,208,919 | +0.23(+0.39%) |
Mar 08, 2007 | 56.87 | 57.72 | 56.77 | 57.39 | 3,467,867 | +0.85(+1.51%) |
Mar 07, 2007 | 56.31 | 56.88 | 56.03 | 56.53 | 6,803,874 | +0.30(+0.54%) |
Mar 06, 2007 | 55.64 | 56.58 | 54.97 | 56.23 | 5,272,862 | +0.13(+0.22%) |
Mar 05, 2007 | 55.36 | 57.32 | 55.36 | 56.10 | 3,385,409 | -1.18(-2.06%) |
Mar 02, 2007 | 58.41 | 59.13 | 56.65 | 57.29 | 7,110,196 | -1.52(-2.58%) |
Mar 01, 2007 | 62.10 | 62.85 | 58.72 | 58.80 | 11,345,635 | -7.97(-11.94%) |
Feb 28, 2007 | 66.21 | 66.97 | 65.87 | 66.77 | 1,675,759 | +0.57(+0.86%) |
Feb 27, 2007 | 67.04 | 67.06 | 66.10 | 66.20 | 2,188,881 | -0.87(-1.30%) |
Feb 26, 2007 | 67.35 | 67.35 | 66.82 | 67.07 | 740,044 | -0.28(-0.42%) |
Feb 23, 2007 | 67.04 | 67.41 | 66.83 | 67.36 | 1,067,054 | +0.11(+0.16%) |
Feb 22, 2007 | 67.22 | 67.72 | 67.05 | 67.25 | 980,301 | +0.16(+0.24%) |
Feb 21, 2007 | 66.99 | 67.45 | 66.81 | 67.09 | 794,861 | -0.23(-0.34%) |
Feb 20, 2007 | 67.05 | 67.67 | 65.83 | 67.32 | 2,112,510 | -0.03(-0.05%) |
Feb 16, 2007 | 67.04 | 67.88 | 67.03 | 67.35 | 1,629,817 | +0.31(+0.46%) |
Feb 15, 2007 | 65.36 | 67.64 | 65.36 | 67.04 | 6,534,067 | +4.66(+7.47%) |
Feb 14, 2007 | 62.22 | 62.58 | 61.93 | 62.38 | 908,652 | +0.18(+0.28%) |
Feb 13, 2007 | 62.05 | 62.46 | 61.93 | 62.21 | 928,734 | +0.32(+0.51%) |
Feb 12, 2007 | 62.09 | 62.21 | 61.73 | 61.89 | 706,944 | +0.01(+0.01%) |
Feb 09, 2007 | 62.22 | 62.43 | 61.65 | 61.88 | 662,404 | -0.19(-0.31%) |
Feb 08, 2007 | 61.75 | 62.27 | 61.67 | 62.07 | 1,100,228 | +0.40(+0.65%) |
Feb 07, 2007 | 61.51 | 62.00 | 61.43 | 61.67 | 949,752 | +0.27(+0.44%) |
Feb 06, 2007 | 61.15 | 61.53 | 61.09 | 61.40 | 934,000 | +0.38(+0.62%) |
Feb 05, 2007 | 61.42 | 61.73 | 60.93 | 61.02 | 987,341 | -0.59(-0.97%) |
Feb 02, 2007 | 61.52 | 62.01 | 61.27 | 61.62 | 674,695 | +0.10(+0.16%) |