Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 75.83 | 75.83 | 74.14 | 74.21 | 923,469 | -1.35(-1.79%) |
Apr 27, 2007 | 74.42 | 75.69 | 74.26 | 75.57 | 949,100 | +1.06(+1.43%) |
Apr 26, 2007 | 74.21 | 74.99 | 73.70 | 74.50 | 775,760 | -0.05(-0.06%) |
Apr 25, 2007 | 75.36 | 75.46 | 73.74 | 74.55 | 643,998 | -0.28(-0.37%) |
Apr 24, 2007 | 75.32 | 75.85 | 74.00 | 74.83 | 1,012,892 | -0.28(-0.38%) |
Apr 23, 2007 | 74.12 | 75.38 | 73.92 | 75.11 | 1,055,800 | +1.36(+1.84%) |
Apr 20, 2007 | 73.84 | 74.40 | 73.12 | 73.76 | 858,538 | +0.11(+0.15%) |
Apr 19, 2007 | 73.40 | 73.94 | 72.91 | 73.64 | 712,347 | +0.11(+0.15%) |
Apr 18, 2007 | 74.34 | 74.57 | 73.40 | 73.53 | 860,626 | -0.95(-1.28%) |
Apr 17, 2007 | 73.35 | 74.59 | 72.93 | 74.49 | 899,737 | +1.17(+1.60%) |
Apr 16, 2007 | 73.81 | 73.81 | 72.61 | 73.31 | 608,305 | +0.02(+0.03%) |
Apr 13, 2007 | 72.34 | 73.39 | 71.85 | 73.29 | 521,919 | +0.93(+1.28%) |
Apr 12, 2007 | 69.79 | 72.51 | 69.79 | 72.36 | 823,794 | -0.05(-0.07%) |
Apr 11, 2007 | 69.98 | 73.74 | 69.98 | 72.42 | 1,344,954 | -1.27(-1.72%) |
Apr 10, 2007 | 74.23 | 74.42 | 73.10 | 73.69 | 826,642 | +0.35(+0.48%) |
Apr 09, 2007 | 72.32 | 73.47 | 72.23 | 73.33 | 949,100 | +1.26(+1.75%) |
Apr 05, 2007 | 72.57 | 72.82 | 71.84 | 72.07 | 1,377,420 | -0.47(-0.65%) |
Apr 04, 2007 | 73.62 | 73.62 | 71.69 | 72.54 | 949,859 | -0.81(-1.11%) |
Apr 03, 2007 | 73.77 | 74.00 | 73.12 | 73.35 | 734,371 | +0.10(+0.14%) |
Apr 02, 2007 | 71.58 | 73.43 | 71.58 | 73.25 | 1,030,359 | +1.00(+1.38%) |
Mar 30, 2007 | 70.39 | 72.42 | 70.37 | 72.25 | 1,653,094 | +1.81(+2.56%) |
Mar 29, 2007 | 70.97 | 71.27 | 70.34 | 70.45 | 1,147,312 | +0.28(+0.40%) |
Mar 28, 2007 | 71.14 | 71.14 | 69.26 | 70.17 | 1,976,612 | -0.91(-1.28%) |
Mar 27, 2007 | 72.00 | 72.01 | 70.62 | 71.08 | 1,422,416 | -1.21(-1.67%) |
Mar 26, 2007 | 73.01 | 73.54 | 71.60 | 72.29 | 1,471,589 | -0.73(-1.00%) |
Mar 23, 2007 | 72.99 | 73.59 | 72.89 | 73.01 | 1,129,465 | +0.13(+0.17%) |
Mar 22, 2007 | 72.80 | 73.26 | 71.82 | 72.89 | 1,583,796 | +0.67(+0.93%) |
Mar 21, 2007 | 70.71 | 72.22 | 70.56 | 72.22 | 5,739,789 | -0.81(-1.10%) |
Mar 20, 2007 | 73.03 | 73.24 | 72.17 | 73.02 | 663,174 | -0.01(-0.01%) |
Mar 19, 2007 | 73.21 | 73.48 | 72.43 | 73.03 | 760,191 | +0.10(+0.14%) |
Mar 16, 2007 | 73.95 | 74.06 | 72.48 | 72.93 | 951,758 | -0.61(-0.82%) |
Mar 15, 2007 | 73.39 | 74.79 | 73.22 | 73.53 | 775,570 | +0.13(+0.18%) |
Mar 14, 2007 | 73.45 | 73.92 | 72.14 | 73.40 | 915,495 | -0.06(-0.08%) |
Mar 13, 2007 | 75.00 | 74.56 | 72.97 | 73.46 | 1,406,848 | -1.54(-2.06%) |
Mar 12, 2007 | 74.11 | 75.47 | 73.84 | 75.00 | 611,722 | +0.43(+0.58%) |
Mar 09, 2007 | 74.77 | 75.20 | 74.10 | 74.57 | 644,758 | +0.36(+0.49%) |
Mar 08, 2007 | 73.32 | 75.59 | 71.11 | 74.21 | 1,057,509 | +1.25(+1.72%) |
Mar 07, 2007 | 74.46 | 74.95 | 72.71 | 72.95 | 710,069 | -1.64(-2.20%) |
Mar 06, 2007 | 73.08 | 74.91 | 73.08 | 74.59 | 1,037,004 | +2.35(+3.26%) |
Mar 05, 2007 | 73.78 | 74.31 | 71.97 | 72.24 | 2,146,345 | -2.48(-3.32%) |
Mar 02, 2007 | 77.03 | 77.03 | 74.58 | 74.72 | 949,670 | -1.86(-2.43%) |
Mar 01, 2007 | 75.98 | 77.27 | 74.33 | 76.58 | 1,389,381 | -0.26(-0.34%) |
Feb 28, 2007 | 75.96 | 77.15 | 75.35 | 76.84 | 1,053,332 | +1.31(+1.73%) |
Feb 27, 2007 | 76.50 | 77.34 | 74.53 | 75.53 | 1,281,162 | -1.74(-2.26%) |
Feb 26, 2007 | 77.63 | 77.95 | 75.54 | 77.27 | 1,476,811 | -0.28(-0.37%) |
Feb 23, 2007 | 79.50 | 79.90 | 77.02 | 77.56 | 1,113,327 | -1.98(-2.48%) |
Feb 22, 2007 | 80.29 | 80.30 | 79.15 | 79.53 | 1,088,266 | -0.42(-0.53%) |
Feb 21, 2007 | 79.76 | 80.29 | 79.32 | 79.95 | 717,093 | -0.18(-0.22%) |
Feb 20, 2007 | 79.43 | 80.76 | 78.81 | 80.13 | 1,269,011 | +0.26(+0.33%) |
Feb 16, 2007 | 79.75 | 80.35 | 78.36 | 79.87 | 574,700 | +0.39(+0.49%) |
Feb 15, 2007 | 79.14 | 80.51 | 78.53 | 79.48 | 1,039,852 | +0.73(+0.92%) |
Feb 14, 2007 | 79.22 | 79.45 | 78.22 | 78.75 | 1,342,600 | -0.88(-1.11%) |
Feb 13, 2007 | 78.00 | 79.69 | 76.77 | 79.64 | 1,278,356 | +1.64(+2.11%) |
Feb 12, 2007 | 80.06 | 80.27 | 75.80 | 78.00 | 1,890,889 | -2.32(-2.89%) |
Feb 09, 2007 | 81.80 | 82.62 | 78.40 | 80.31 | 2,926,852 | -1.35(-1.65%) |
Feb 08, 2007 | 82.12 | 83.67 | 81.50 | 81.66 | 1,722,392 | -0.56(-0.68%) |
Feb 07, 2007 | 80.31 | 82.91 | 79.09 | 82.22 | 1,546,014 | +1.76(+2.19%) |
Feb 06, 2007 | 80.45 | 80.85 | 79.90 | 80.46 | 1,035,106 | +0.20(+0.25%) |
Feb 05, 2007 | 80.23 | 80.90 | 79.93 | 80.26 | 1,112,188 | +0.74(+0.93%) |
Feb 02, 2007 | 78.38 | 79.94 | 78.38 | 79.52 | 1,092,633 | +1.12(+1.43%) |