Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.81 | 59.38 | 57.91 | 58.00 | 4,808,420 | -0.59(-1.00%) |
Apr 27, 2007 | 58.26 | 59.42 | 58.25 | 58.59 | 4,089,201 | +0.36(+0.62%) |
Apr 26, 2007 | 59.83 | 59.88 | 58.06 | 58.23 | 7,022,914 | -1.34(-2.25%) |
Apr 25, 2007 | 59.93 | 60.05 | 58.77 | 59.57 | 7,053,204 | -0.07(-0.11%) |
Apr 24, 2007 | 61.67 | 61.67 | 59.58 | 59.64 | 7,218,019 | -1.81(-2.94%) |
Apr 23, 2007 | 62.40 | 62.43 | 61.31 | 61.44 | 3,989,421 | -0.95(-1.53%) |
Apr 20, 2007 | 62.58 | 62.84 | 62.24 | 62.40 | 4,009,911 | +0.23(+0.37%) |
Apr 19, 2007 | 62.56 | 63.13 | 62.03 | 62.17 | 3,373,813 | -0.53(-0.85%) |
Apr 18, 2007 | 62.66 | 63.31 | 62.35 | 62.70 | 2,808,987 | +0.04(+0.07%) |
Apr 17, 2007 | 62.72 | 63.14 | 62.24 | 62.66 | 2,768,897 | -0.06(-0.10%) |
Apr 16, 2007 | 61.93 | 63.42 | 61.90 | 62.72 | 4,712,827 | +0.81(+1.31%) |
Apr 13, 2007 | 62.33 | 62.35 | 61.85 | 61.90 | 1,767,532 | -0.21(-0.34%) |
Apr 12, 2007 | 61.81 | 62.26 | 61.31 | 62.11 | 3,033,038 | +0.32(+0.52%) |
Apr 11, 2007 | 61.73 | 62.21 | 61.09 | 61.79 | 3,327,487 | +0.00(+0.00%) |
Apr 10, 2007 | 61.88 | 62.50 | 61.56 | 61.79 | 2,416,103 | +0.00(+0.00%) |
Apr 09, 2007 | 62.30 | 62.62 | 61.53 | 61.79 | 2,397,394 | -0.34(-0.54%) |
Apr 05, 2007 | 62.52 | 62.76 | 62.04 | 62.13 | 2,664,662 | -0.40(-0.65%) |
Apr 04, 2007 | 61.90 | 62.99 | 61.85 | 62.53 | 6,121,659 | +0.70(+1.13%) |
Apr 03, 2007 | 61.10 | 61.93 | 60.93 | 61.84 | 5,937,805 | +0.79(+1.29%) |
Apr 02, 2007 | 60.29 | 61.29 | 59.94 | 61.05 | 7,064,786 | +1.28(+2.14%) |
Mar 30, 2007 | 59.55 | 60.18 | 59.29 | 59.77 | 3,721,262 | +0.15(+0.25%) |
Mar 29, 2007 | 59.83 | 60.01 | 59.45 | 59.62 | 4,588,102 | +0.21(+0.35%) |
Mar 28, 2007 | 60.32 | 60.58 | 59.18 | 59.41 | 5,315,792 | -0.92(-1.52%) |
Mar 27, 2007 | 60.38 | 61.28 | 60.14 | 60.32 | 4,545,339 | -0.09(-0.15%) |
Mar 26, 2007 | 60.78 | 61.03 | 60.12 | 60.41 | 4,994,064 | -0.30(-0.49%) |
Mar 23, 2007 | 61.08 | 61.34 | 60.28 | 60.71 | 4,663,827 | -0.37(-0.60%) |
Mar 22, 2007 | 60.99 | 61.62 | 60.05 | 61.08 | 7,660,793 | +0.41(+0.67%) |
Mar 21, 2007 | 59.77 | 60.73 | 59.30 | 60.67 | 5,664,470 | +0.90(+1.51%) |
Mar 20, 2007 | 59.70 | 60.15 | 59.35 | 59.77 | 5,342,688 | +0.25(+0.41%) |
Mar 19, 2007 | 59.49 | 60.20 | 58.93 | 59.52 | 10,899,192 | +0.36(+0.62%) |
Mar 16, 2007 | 60.41 | 60.49 | 58.20 | 59.15 | 18,290,044 | -0.66(-1.10%) |
Mar 15, 2007 | 62.19 | 64.54 | 59.72 | 59.81 | 28,151,826 | -3.49(-5.51%) |
Mar 14, 2007 | 62.52 | 63.47 | 61.24 | 63.30 | 11,130,824 | +1.52(+2.46%) |
Mar 13, 2007 | 63.70 | 63.58 | 61.73 | 61.79 | 9,295,583 | -1.91(-3.00%) |
Mar 12, 2007 | 63.28 | 64.13 | 63.21 | 63.70 | 5,700,828 | -0.05(-0.08%) |
Mar 09, 2007 | 64.29 | 64.29 | 62.97 | 63.75 | 6,456,305 | +0.03(+0.05%) |
Mar 08, 2007 | 63.51 | 64.46 | 63.22 | 63.72 | 9,425,654 | +0.75(+1.19%) |
Mar 07, 2007 | 63.27 | 63.74 | 62.73 | 62.97 | 7,955,679 | -0.40(-0.62%) |
Mar 06, 2007 | 63.07 | 63.86 | 62.77 | 63.37 | 9,209,167 | +1.14(+1.83%) |
Mar 05, 2007 | 60.73 | 63.10 | 60.39 | 62.23 | 12,326,403 | +1.59(+2.62%) |
Mar 02, 2007 | 61.06 | 61.53 | 60.09 | 60.64 | 8,247,001 | -0.56(-0.91%) |
Mar 01, 2007 | 59.60 | 61.78 | 59.05 | 61.20 | 11,207,922 | +0.68(+1.13%) |
Feb 28, 2007 | 58.31 | 61.03 | 57.94 | 60.52 | 15,148,754 | +3.16(+5.51%) |
Feb 27, 2007 | 59.49 | 59.80 | 57.25 | 57.36 | 11,713,468 | -2.87(-4.77%) |
Feb 26, 2007 | 61.73 | 61.85 | 60.05 | 60.23 | 5,761,168 | -0.93(-1.52%) |
Feb 23, 2007 | 61.76 | 61.90 | 60.67 | 61.16 | 7,234,946 | -0.58(-0.94%) |
Feb 22, 2007 | 63.56 | 63.65 | 61.50 | 61.74 | 8,788,665 | -1.94(-3.04%) |
Feb 21, 2007 | 64.74 | 64.92 | 63.64 | 63.67 | 5,416,633 | -1.21(-1.86%) |
Feb 20, 2007 | 64.52 | 64.92 | 63.84 | 64.88 | 4,667,391 | +0.37(+0.57%) |
Feb 16, 2007 | 64.06 | 64.65 | 63.98 | 64.52 | 3,707,899 | +0.24(+0.38%) |
Feb 15, 2007 | 64.32 | 65.08 | 64.15 | 64.27 | 2,781,369 | -0.05(-0.07%) |
Feb 14, 2007 | 64.35 | 65.08 | 64.05 | 64.32 | 4,031,801 | +0.11(+0.17%) |
Feb 13, 2007 | 63.66 | 64.40 | 63.51 | 64.21 | 4,563,272 | +0.90(+1.42%) |
Feb 12, 2007 | 64.35 | 64.37 | 63.11 | 63.31 | 4,208,153 | -1.04(-1.61%) |
Feb 09, 2007 | 65.75 | 65.91 | 63.71 | 64.35 | 4,974,749 | -1.23(-1.87%) |
Feb 08, 2007 | 65.89 | 65.96 | 65.16 | 65.57 | 3,089,618 | -0.35(-0.54%) |
Feb 07, 2007 | 65.07 | 65.96 | 64.58 | 65.93 | 4,360,924 | +0.93(+1.43%) |
Feb 06, 2007 | 64.83 | 65.22 | 64.39 | 65.00 | 3,090,509 | +0.17(+0.26%) |
Feb 05, 2007 | 65.24 | 65.26 | 64.22 | 64.83 | 3,189,399 | -0.15(-0.22%) |
Feb 02, 2007 | 64.60 | 65.10 | 64.09 | 64.98 | 4,455,358 | +0.12(+0.19%) |