Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.61 | 62.03 | 61.29 | 61.38 | 3,543,767 | -0.35(-0.57%) |
Apr 27, 2007 | 59.90 | 61.87 | 59.86 | 61.73 | 4,383,427 | +2.04(+3.41%) |
Apr 26, 2007 | 60.69 | 60.81 | 59.50 | 59.70 | 5,092,072 | -1.28(-2.09%) |
Apr 25, 2007 | 60.54 | 61.20 | 60.02 | 60.97 | 5,885,937 | +0.43(+0.72%) |
Apr 24, 2007 | 62.79 | 62.79 | 59.82 | 60.54 | 6,736,776 | -1.44(-2.32%) |
Apr 23, 2007 | 60.92 | 62.49 | 60.92 | 61.98 | 3,476,419 | +1.07(+1.75%) |
Apr 20, 2007 | 61.29 | 61.45 | 60.89 | 60.91 | 4,659,694 | -0.15(-0.24%) |
Apr 19, 2007 | 61.90 | 61.90 | 60.87 | 61.06 | 2,410,664 | -0.47(-0.77%) |
Apr 18, 2007 | 61.01 | 61.78 | 60.96 | 61.53 | 2,155,142 | +0.26(+0.43%) |
Apr 17, 2007 | 61.29 | 61.43 | 61.07 | 61.27 | 2,390,077 | -0.03(-0.04%) |
Apr 16, 2007 | 61.51 | 61.63 | 61.18 | 61.29 | 2,617,388 | -0.15(-0.25%) |
Apr 13, 2007 | 61.40 | 61.52 | 61.05 | 61.45 | 2,370,342 | +0.05(+0.08%) |
Apr 12, 2007 | 61.29 | 61.77 | 61.07 | 61.40 | 3,231,616 | -0.29(-0.47%) |
Apr 11, 2007 | 62.70 | 62.79 | 61.55 | 61.68 | 2,880,168 | -0.92(-1.47%) |
Apr 10, 2007 | 62.83 | 62.98 | 62.41 | 62.60 | 1,233,881 | +0.01(+0.02%) |
Apr 09, 2007 | 61.93 | 62.69 | 61.85 | 62.59 | 1,777,992 | +0.84(+1.36%) |
Apr 05, 2007 | 61.77 | 61.96 | 61.62 | 61.75 | 2,589,929 | -0.22(-0.35%) |
Apr 04, 2007 | 62.26 | 62.39 | 61.86 | 61.96 | 2,691,244 | -0.15(-0.24%) |
Apr 03, 2007 | 62.09 | 62.31 | 61.91 | 62.11 | 3,465,612 | +0.22(+0.36%) |
Apr 02, 2007 | 62.16 | 62.24 | 61.51 | 61.89 | 2,905,526 | -0.06(-0.09%) |
Mar 30, 2007 | 62.79 | 63.09 | 61.75 | 61.94 | 2,818,130 | -0.69(-1.10%) |
Mar 29, 2007 | 62.51 | 62.88 | 62.31 | 62.63 | 2,095,761 | +0.59(+0.95%) |
Mar 28, 2007 | 62.36 | 62.68 | 61.90 | 62.05 | 2,138,543 | -0.64(-1.02%) |
Mar 27, 2007 | 62.60 | 62.96 | 62.15 | 62.69 | 2,255,067 | -0.15(-0.24%) |
Mar 26, 2007 | 63.31 | 63.33 | 62.25 | 62.84 | 1,830,457 | -0.47(-0.74%) |
Mar 23, 2007 | 62.57 | 63.37 | 62.53 | 63.30 | 2,045,032 | +0.79(+1.27%) |
Mar 22, 2007 | 63.53 | 63.59 | 62.42 | 62.51 | 2,594,941 | -1.24(-1.94%) |
Mar 21, 2007 | 62.92 | 63.75 | 62.82 | 63.75 | 1,866,641 | +0.94(+1.49%) |
Mar 20, 2007 | 62.95 | 63.01 | 62.41 | 62.81 | 1,849,725 | -0.38(-0.60%) |
Mar 19, 2007 | 62.57 | 63.25 | 62.57 | 63.19 | 1,801,798 | +0.75(+1.20%) |
Mar 16, 2007 | 62.84 | 62.87 | 62.39 | 62.44 | 2,666,988 | -0.16(-0.25%) |
Mar 15, 2007 | 62.53 | 62.75 | 62.22 | 62.60 | 2,233,140 | -0.06(-0.09%) |
Mar 14, 2007 | 61.99 | 62.79 | 61.26 | 62.66 | 3,320,892 | +0.81(+1.31%) |
Mar 13, 2007 | 63.85 | 63.68 | 61.85 | 61.85 | 3,238,821 | -2.00(-3.13%) |
Mar 12, 2007 | 61.76 | 63.86 | 61.71 | 63.85 | 3,320,892 | +1.99(+3.21%) |
Mar 09, 2007 | 62.29 | 62.46 | 61.68 | 61.86 | 1,842,207 | -0.19(-0.30%) |
Mar 08, 2007 | 62.19 | 62.56 | 61.75 | 62.05 | 2,074,637 | +0.41(+0.66%) |
Mar 07, 2007 | 61.84 | 62.00 | 61.49 | 61.64 | 1,967,350 | -0.23(-0.37%) |
Mar 06, 2007 | 61.86 | 62.26 | 61.52 | 61.87 | 2,974,127 | +0.26(+0.41%) |
Mar 05, 2007 | 60.63 | 62.28 | 60.53 | 61.61 | 4,489,774 | +0.68(+1.11%) |
Mar 02, 2007 | 62.35 | 62.53 | 60.94 | 60.94 | 3,597,176 | -1.52(-2.43%) |
Mar 01, 2007 | 61.45 | 62.63 | 59.17 | 62.46 | 3,731,440 | +0.36(+0.58%) |
Feb 28, 2007 | 61.77 | 63.11 | 61.19 | 62.10 | 4,808,504 | -0.20(-0.32%) |
Feb 27, 2007 | 64.59 | 64.70 | 61.50 | 62.30 | 4,258,598 | -2.49(-3.84%) |
Feb 26, 2007 | 65.17 | 65.34 | 64.51 | 64.79 | 2,167,078 | -0.41(-0.63%) |
Feb 23, 2007 | 64.86 | 65.33 | 64.57 | 65.19 | 2,554,375 | +0.36(+0.55%) |
Feb 22, 2007 | 65.92 | 66.08 | 64.56 | 64.84 | 5,289,965 | -0.64(-0.98%) |
Feb 21, 2007 | 65.61 | 66.03 | 65.30 | 65.48 | 1,946,675 | -0.10(-0.16%) |
Feb 20, 2007 | 64.93 | 65.61 | 64.77 | 65.58 | 3,284,868 | +0.49(+0.75%) |
Feb 16, 2007 | 65.55 | 65.93 | 64.86 | 65.09 | 2,904,899 | -0.89(-1.35%) |
Feb 15, 2007 | 65.21 | 66.06 | 65.15 | 65.98 | 1,932,423 | +0.65(+1.00%) |
Feb 14, 2007 | 65.37 | 65.64 | 65.12 | 65.33 | 1,581,958 | +0.04(+0.06%) |
Feb 13, 2007 | 64.89 | 65.51 | 64.82 | 65.29 | 2,556,563 | +0.40(+0.62%) |
Feb 12, 2007 | 64.59 | 65.08 | 64.57 | 64.89 | 2,648,299 | +0.30(+0.46%) |
Feb 09, 2007 | 64.33 | 64.86 | 64.31 | 64.59 | 1,684,801 | +0.18(+0.28%) |
Feb 08, 2007 | 64.82 | 64.98 | 64.27 | 64.41 | 2,036,107 | -0.41(-0.63%) |
Feb 07, 2007 | 64.43 | 65.02 | 64.28 | 64.82 | 3,454,335 | +0.15(+0.23%) |
Feb 06, 2007 | 63.46 | 64.69 | 63.33 | 64.67 | 5,680,741 | +1.41(+2.23%) |
Feb 05, 2007 | 62.57 | 63.45 | 62.48 | 63.26 | 2,762,528 | +0.40(+0.63%) |
Feb 02, 2007 | 62.47 | 63.21 | 62.30 | 62.86 | 3,636,802 | +0.00(+0.00%) |