Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.82 | 64.39 | 63.72 | 63.75 | 451,180 | -0.07(-0.11%) |
Apr 27, 2007 | 63.63 | 64.03 | 63.34 | 63.82 | 486,028 | -0.02(-0.03%) |
Apr 26, 2007 | 64.18 | 64.18 | 63.71 | 63.84 | 265,487 | -0.34(-0.54%) |
Apr 25, 2007 | 63.31 | 64.25 | 63.22 | 64.18 | 709,771 | +1.68(+2.69%) |
Apr 24, 2007 | 62.52 | 62.64 | 62.18 | 62.50 | 651,281 | +0.50(+0.81%) |
Apr 23, 2007 | 61.72 | 62.55 | 61.70 | 62.00 | 548,952 | +0.09(+0.14%) |
Apr 20, 2007 | 62.40 | 62.53 | 61.78 | 61.91 | 612,984 | +1.50(+2.49%) |
Apr 19, 2007 | 60.30 | 60.70 | 60.14 | 60.40 | 1,276,333 | -0.51(-0.84%) |
Apr 18, 2007 | 60.59 | 61.19 | 60.53 | 60.91 | 931,298 | +0.33(+0.55%) |
Apr 17, 2007 | 61.04 | 61.04 | 60.15 | 60.58 | 560,035 | -0.58(-0.94%) |
Apr 16, 2007 | 61.51 | 61.60 | 61.07 | 61.16 | 446,870 | +1.45(+2.43%) |
Apr 13, 2007 | 59.96 | 60.11 | 59.30 | 59.70 | 434,556 | +0.34(+0.57%) |
Apr 12, 2007 | 58.73 | 59.40 | 58.57 | 59.36 | 442,930 | +0.57(+0.97%) |
Apr 11, 2007 | 59.24 | 59.27 | 58.69 | 58.80 | 276,692 | -0.47(-0.79%) |
Apr 10, 2007 | 58.98 | 59.40 | 58.94 | 59.27 | 542,180 | +0.93(+1.59%) |
Apr 09, 2007 | 58.84 | 58.84 | 58.30 | 58.34 | 383,084 | -0.37(-0.64%) |
Apr 05, 2007 | 58.45 | 58.75 | 58.27 | 58.71 | 624,313 | +0.11(+0.18%) |
Apr 04, 2007 | 58.34 | 58.83 | 58.28 | 58.61 | 680,711 | -0.36(-0.61%) |
Apr 03, 2007 | 58.62 | 59.04 | 58.49 | 58.97 | 811,484 | +0.32(+0.54%) |
Apr 02, 2007 | 58.37 | 58.74 | 57.98 | 58.65 | 537,747 | +0.32(+0.54%) |
Mar 30, 2007 | 58.45 | 58.66 | 58.21 | 58.33 | 688,592 | -0.40(-0.68%) |
Mar 29, 2007 | 58.59 | 58.77 | 58.20 | 58.73 | 708,786 | +0.41(+0.71%) |
Mar 28, 2007 | 58.67 | 58.82 | 58.31 | 58.32 | 619,018 | -1.14(-1.91%) |
Mar 27, 2007 | 59.14 | 59.79 | 59.07 | 59.45 | 460,415 | -0.67(-1.11%) |
Mar 26, 2007 | 60.06 | 60.14 | 59.25 | 60.12 | 615,324 | -0.56(-0.92%) |
Mar 23, 2007 | 60.41 | 60.77 | 60.28 | 60.68 | 591,928 | +0.63(+1.04%) |
Mar 22, 2007 | 60.19 | 60.48 | 59.96 | 60.05 | 535,284 | +0.09(+0.15%) |
Mar 21, 2007 | 58.64 | 60.06 | 58.28 | 59.96 | 638,474 | +1.70(+2.91%) |
Mar 20, 2007 | 57.50 | 58.38 | 57.40 | 58.27 | 364,244 | +0.57(+0.99%) |
Mar 19, 2007 | 57.31 | 57.86 | 57.22 | 57.70 | 951,862 | +1.28(+2.27%) |
Mar 16, 2007 | 56.51 | 56.83 | 55.26 | 56.42 | 1,144,698 | +0.02(+0.04%) |
Mar 15, 2007 | 56.03 | 56.49 | 55.96 | 56.39 | 1,126,842 | +0.44(+0.78%) |
Mar 14, 2007 | 55.60 | 56.12 | 54.86 | 55.95 | 1,483,822 | -0.24(-0.43%) |
Mar 13, 2007 | 58.13 | 57.79 | 56.16 | 56.20 | 1,091,994 | -1.93(-3.32%) |
Mar 12, 2007 | 57.91 | 58.30 | 57.76 | 58.13 | 922,555 | +0.14(+0.24%) |
Mar 09, 2007 | 57.69 | 58.13 | 57.53 | 57.99 | 541,933 | +0.04(+0.07%) |
Mar 08, 2007 | 57.67 | 58.15 | 57.45 | 57.95 | 819,611 | +0.84(+1.46%) |
Mar 07, 2007 | 56.72 | 57.58 | 56.65 | 57.11 | 850,519 | +0.66(+1.17%) |
Mar 06, 2007 | 55.71 | 56.60 | 55.63 | 56.46 | 789,196 | +1.37(+2.49%) |
Mar 05, 2007 | 55.41 | 55.98 | 54.99 | 55.08 | 1,099,383 | -0.55(-0.99%) |
Mar 02, 2007 | 56.29 | 56.43 | 55.61 | 55.64 | 1,053,329 | -0.97(-1.72%) |
Mar 01, 2007 | 56.09 | 56.83 | 55.84 | 56.61 | 1,427,629 | +0.37(+0.65%) |
Feb 28, 2007 | 56.36 | 56.54 | 55.82 | 56.25 | 981,292 | -0.46(-0.82%) |
Feb 27, 2007 | 58.06 | 58.21 | 56.04 | 56.71 | 1,437,398 | -2.95(-4.94%) |
Feb 26, 2007 | 60.40 | 60.46 | 59.18 | 59.66 | 2,821,483 | -0.93(-1.54%) |
Feb 23, 2007 | 60.40 | 60.74 | 60.26 | 60.59 | 592,420 | +0.01(+0.01%) |
Feb 22, 2007 | 60.14 | 60.66 | 60.10 | 60.58 | 389,364 | +0.08(+0.13%) |
Feb 21, 2007 | 60.64 | 60.78 | 60.23 | 60.50 | 839,067 | -1.10(-1.79%) |
Feb 20, 2007 | 61.43 | 61.73 | 61.04 | 61.61 | 602,518 | -0.04(-0.07%) |
Feb 16, 2007 | 61.06 | 61.74 | 60.91 | 61.65 | 1,307,980 | +1.17(+1.93%) |
Feb 15, 2007 | 60.56 | 60.61 | 60.12 | 60.48 | 1,026,607 | +1.98(+3.39%) |
Feb 14, 2007 | 57.41 | 58.63 | 57.41 | 58.49 | 937,666 | +0.77(+1.34%) |
Feb 13, 2007 | 57.52 | 57.73 | 57.37 | 57.72 | 362,585 | +0.82(+1.44%) |
Feb 12, 2007 | 56.75 | 57.03 | 56.55 | 56.90 | 455,623 | -0.20(-0.36%) |
Feb 09, 2007 | 57.37 | 57.62 | 56.88 | 57.11 | 590,327 | -0.61(-1.06%) |
Feb 08, 2007 | 57.19 | 57.86 | 57.15 | 57.72 | 426,306 | -0.54(-0.92%) |
Feb 07, 2007 | 57.99 | 58.45 | 57.93 | 58.25 | 451,673 | +0.44(+0.76%) |
Feb 06, 2007 | 57.41 | 58.00 | 57.39 | 57.81 | 565,083 | +0.48(+0.84%) |
Feb 05, 2007 | 56.96 | 57.41 | 56.86 | 57.33 | 376,188 | -0.52(-0.90%) |
Feb 02, 2007 | 57.67 | 57.95 | 57.41 | 57.85 | 305,876 | -0.08(-0.14%) |