Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.14 | 71.14 | 69.53 | 69.66 | 1,960,071 | -0.25(-0.36%) |
Apr 27, 2007 | 69.54 | 70.12 | 69.16 | 69.91 | 2,252,821 | -0.42(-0.60%) |
Apr 26, 2007 | 70.56 | 71.70 | 70.13 | 70.33 | 3,551,123 | -0.23(-0.33%) |
Apr 25, 2007 | 66.53 | 70.71 | 66.31 | 70.56 | 5,630,813 | +2.99(+4.42%) |
Apr 24, 2007 | 63.53 | 69.41 | 63.17 | 67.57 | 16,333,857 | +8.21(+13.83%) |
Apr 23, 2007 | 59.39 | 59.76 | 59.26 | 59.36 | 1,478,920 | -0.08(-0.13%) |
Apr 20, 2007 | 59.49 | 60.02 | 59.13 | 59.44 | 1,489,422 | +0.52(+0.88%) |
Apr 19, 2007 | 58.65 | 59.03 | 58.21 | 58.92 | 1,682,279 | +0.27(+0.46%) |
Apr 18, 2007 | 57.99 | 58.75 | 57.90 | 58.65 | 2,454,008 | +0.69(+1.19%) |
Apr 17, 2007 | 58.57 | 58.83 | 57.92 | 57.96 | 1,727,639 | -0.05(-0.09%) |
Apr 16, 2007 | 58.40 | 58.85 | 57.87 | 58.01 | 1,630,069 | -0.31(-0.53%) |
Apr 13, 2007 | 58.19 | 58.44 | 57.99 | 58.32 | 1,424,275 | +0.34(+0.58%) |
Apr 12, 2007 | 57.73 | 58.27 | 57.12 | 57.98 | 1,064,303 | +0.25(+0.43%) |
Apr 11, 2007 | 57.69 | 58.40 | 57.53 | 57.73 | 1,962,231 | +0.05(+0.09%) |
Apr 10, 2007 | 57.45 | 57.68 | 57.20 | 57.68 | 1,363,845 | +0.35(+0.62%) |
Apr 09, 2007 | 56.77 | 57.38 | 56.66 | 57.33 | 1,288,499 | +0.65(+1.15%) |
Apr 05, 2007 | 56.03 | 56.87 | 55.89 | 56.68 | 1,361,410 | +0.74(+1.32%) |
Apr 04, 2007 | 56.07 | 56.18 | 55.65 | 55.94 | 1,228,831 | +0.02(+0.04%) |
Apr 03, 2007 | 55.87 | 56.28 | 55.68 | 55.92 | 1,160,638 | +0.18(+0.33%) |
Apr 02, 2007 | 55.97 | 56.32 | 55.30 | 55.74 | 1,543,763 | -0.05(-0.08%) |
Mar 30, 2007 | 55.51 | 56.07 | 55.24 | 55.78 | 1,724,747 | +0.28(+0.50%) |
Mar 29, 2007 | 55.78 | 55.87 | 54.94 | 55.51 | 1,391,452 | +0.08(+0.14%) |
Mar 28, 2007 | 56.01 | 56.02 | 55.05 | 55.43 | 1,367,803 | -0.65(-1.16%) |
Mar 27, 2007 | 56.79 | 57.06 | 56.01 | 56.08 | 1,663,814 | -1.00(-1.75%) |
Mar 26, 2007 | 57.48 | 57.58 | 56.64 | 57.08 | 1,959,767 | -0.49(-0.86%) |
Mar 23, 2007 | 57.23 | 57.85 | 57.07 | 57.57 | 870,212 | +0.33(+0.57%) |
Mar 22, 2007 | 58.02 | 58.25 | 56.96 | 57.24 | 1,543,611 | -0.75(-1.29%) |
Mar 21, 2007 | 56.90 | 58.03 | 56.54 | 57.99 | 1,336,751 | +1.16(+2.03%) |
Mar 20, 2007 | 55.91 | 57.10 | 55.75 | 56.83 | 1,582,426 | +1.14(+2.04%) |
Mar 19, 2007 | 55.61 | 55.84 | 55.25 | 55.70 | 1,348,928 | +0.45(+0.82%) |
Mar 16, 2007 | 55.49 | 56.15 | 54.86 | 55.24 | 2,251,715 | -0.28(-0.50%) |
Mar 15, 2007 | 55.31 | 55.81 | 55.03 | 55.52 | 1,258,365 | +0.21(+0.38%) |
Mar 14, 2007 | 56.27 | 56.50 | 54.67 | 55.31 | 2,718,710 | -0.39(-0.71%) |
Mar 13, 2007 | 57.00 | 57.11 | 55.55 | 55.70 | 2,191,286 | -1.30(-2.28%) |
Mar 12, 2007 | 57.11 | 57.65 | 56.81 | 57.00 | 1,928,867 | -0.71(-1.23%) |
Mar 09, 2007 | 58.73 | 58.80 | 57.50 | 57.71 | 905,374 | -0.64(-1.09%) |
Mar 08, 2007 | 58.47 | 58.81 | 58.10 | 58.35 | 1,185,602 | +0.39(+0.68%) |
Mar 07, 2007 | 56.93 | 58.56 | 56.93 | 57.96 | 1,965,703 | +0.93(+1.62%) |
Mar 06, 2007 | 57.09 | 57.56 | 56.60 | 57.03 | 2,191,742 | +0.37(+0.66%) |
Mar 05, 2007 | 56.86 | 57.16 | 55.84 | 56.66 | 1,851,390 | -0.45(-0.78%) |
Mar 02, 2007 | 57.75 | 58.06 | 57.00 | 57.10 | 1,791,265 | -0.95(-1.63%) |
Mar 01, 2007 | 57.75 | 58.42 | 56.53 | 58.05 | 1,568,387 | +0.10(+0.17%) |
Feb 28, 2007 | 58.77 | 59.05 | 57.82 | 57.95 | 2,927,853 | -1.14(-1.93%) |
Feb 27, 2007 | 61.10 | 61.10 | 58.73 | 59.09 | 2,390,078 | -2.37(-3.85%) |
Feb 26, 2007 | 61.58 | 61.73 | 60.86 | 61.46 | 1,114,220 | +0.13(+0.21%) |
Feb 23, 2007 | 61.20 | 61.59 | 60.78 | 61.33 | 1,019,687 | -0.17(-0.28%) |
Feb 22, 2007 | 62.02 | 62.08 | 61.23 | 61.50 | 1,320,312 | -0.52(-0.84%) |
Feb 21, 2007 | 62.96 | 62.96 | 62.02 | 62.02 | 2,280,940 | -0.93(-1.48%) |
Feb 20, 2007 | 63.52 | 63.52 | 62.47 | 62.95 | 2,041,049 | -0.25(-0.39%) |
Feb 16, 2007 | 60.93 | 63.57 | 60.55 | 63.20 | 3,430,467 | +2.37(+3.89%) |
Feb 15, 2007 | 60.54 | 61.03 | 60.23 | 60.84 | 1,697,805 | +0.35(+0.59%) |
Feb 14, 2007 | 59.99 | 60.74 | 59.99 | 60.48 | 1,856,098 | +0.49(+0.81%) |
Feb 13, 2007 | 59.15 | 60.03 | 59.05 | 59.99 | 1,104,807 | +1.01(+1.72%) |
Feb 12, 2007 | 59.19 | 59.36 | 58.82 | 58.98 | 1,346,797 | -0.14(-0.23%) |
Feb 09, 2007 | 59.55 | 60.05 | 59.11 | 59.12 | 2,360,244 | -0.34(-0.56%) |
Feb 08, 2007 | 60.02 | 60.42 | 59.19 | 59.46 | 2,532,399 | -1.22(-2.01%) |
Feb 07, 2007 | 59.88 | 61.08 | 59.52 | 60.68 | 5,439,552 | -1.67(-2.68%) |
Feb 06, 2007 | 61.49 | 62.44 | 61.30 | 62.35 | 1,545,742 | +0.86(+1.40%) |
Feb 05, 2007 | 61.52 | 61.83 | 60.98 | 61.49 | 2,869,251 | +0.81(+1.34%) |
Feb 02, 2007 | 60.77 | 61.35 | 60.65 | 60.67 | 1,258,512 | +0.07(+0.11%) |