Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.75 | 69.30 | 66.95 | 67.02 | 1,905,400 | -2.00(-2.90%) |
Apr 27, 2007 | 69.29 | 69.60 | 68.25 | 69.02 | 1,234,294 | -0.27(-0.39%) |
Apr 26, 2007 | 69.64 | 70.76 | 68.96 | 69.29 | 2,428,584 | +0.25(+0.36%) |
Apr 25, 2007 | 69.87 | 71.67 | 68.36 | 69.04 | 2,220,893 | -0.28(-0.40%) |
Apr 24, 2007 | 69.36 | 69.45 | 68.35 | 69.32 | 1,328,042 | +0.09(+0.13%) |
Apr 23, 2007 | 68.84 | 69.77 | 68.55 | 69.23 | 998,100 | +0.09(+0.13%) |
Apr 20, 2007 | 68.82 | 69.34 | 68.40 | 69.14 | 1,694,142 | +0.99(+1.45%) |
Apr 19, 2007 | 69.49 | 69.49 | 67.74 | 68.15 | 1,832,444 | -0.98(-1.42%) |
Apr 18, 2007 | 69.07 | 69.83 | 68.55 | 69.13 | 1,280,399 | -0.07(-0.10%) |
Apr 17, 2007 | 68.43 | 69.50 | 68.43 | 69.20 | 1,248,700 | +0.58(+0.85%) |
Apr 16, 2007 | 67.70 | 68.62 | 67.70 | 68.62 | 919,460 | +0.84(+1.24%) |
Apr 13, 2007 | 67.95 | 68.02 | 67.20 | 67.78 | 1,290,165 | +0.30(+0.44%) |
Apr 12, 2007 | 65.80 | 67.59 | 65.80 | 67.48 | 1,529,217 | -0.02(-0.03%) |
Apr 11, 2007 | 66.20 | 69.26 | 66.20 | 67.50 | 2,507,513 | -0.41(-0.60%) |
Apr 10, 2007 | 68.70 | 68.94 | 67.85 | 67.91 | 2,045,167 | -0.79(-1.15%) |
Apr 09, 2007 | 69.81 | 69.95 | 68.47 | 68.70 | 1,990,350 | -1.38(-1.97%) |
Apr 05, 2007 | 70.87 | 70.87 | 69.86 | 70.08 | 1,864,100 | -0.78(-1.10%) |
Apr 04, 2007 | 69.91 | 71.79 | 69.83 | 70.86 | 4,018,500 | +1.02(+1.46%) |
Apr 03, 2007 | 68.14 | 69.95 | 67.94 | 69.84 | 5,021,330 | +2.02(+2.98%) |
Apr 02, 2007 | 66.27 | 68.30 | 65.35 | 67.82 | 5,137,122 | +2.97(+4.58%) |
Mar 30, 2007 | 65.25 | 65.36 | 64.00 | 64.85 | 1,551,200 | -0.05(-0.08%) |
Mar 29, 2007 | 64.95 | 65.43 | 64.51 | 64.90 | 1,371,406 | +0.21(+0.32%) |
Mar 28, 2007 | 64.99 | 65.00 | 64.03 | 64.69 | 1,135,200 | -0.31(-0.48%) |
Mar 27, 2007 | 65.26 | 66.92 | 64.80 | 65.00 | 899,500 | -0.62(-0.94%) |
Mar 26, 2007 | 65.25 | 65.83 | 64.75 | 65.62 | 1,172,300 | +0.19(+0.29%) |
Mar 23, 2007 | 66.23 | 66.50 | 65.12 | 65.43 | 1,883,300 | -0.31(-0.47%) |
Mar 22, 2007 | 66.70 | 67.10 | 65.67 | 65.74 | 1,891,560 | -0.80(-1.20%) |
Mar 21, 2007 | 65.08 | 66.54 | 64.86 | 66.54 | 1,086,200 | +1.41(+2.16%) |
Mar 20, 2007 | 64.15 | 65.22 | 63.93 | 65.13 | 1,360,762 | +0.98(+1.53%) |
Mar 19, 2007 | 63.53 | 64.70 | 63.53 | 64.15 | 1,635,200 | +1.16(+1.84%) |
Mar 16, 2007 | 63.81 | 63.99 | 62.49 | 62.99 | 2,214,500 | -0.83(-1.30%) |
Mar 15, 2007 | 63.30 | 63.95 | 63.06 | 63.82 | 1,150,900 | +0.53(+0.84%) |
Mar 14, 2007 | 63.37 | 63.45 | 61.66 | 63.29 | 1,650,050 | +0.12(+0.19%) |
Mar 13, 2007 | 64.51 | 64.45 | 63.11 | 63.17 | 2,010,600 | -1.34(-2.08%) |
Mar 12, 2007 | 65.28 | 65.89 | 64.35 | 64.51 | 1,552,400 | -1.16(-1.77%) |
Mar 09, 2007 | 66.56 | 66.56 | 65.10 | 65.67 | 1,289,300 | +0.68(+1.05%) |
Mar 08, 2007 | 64.95 | 65.33 | 64.49 | 64.99 | 2,016,100 | +0.33(+0.51%) |
Mar 07, 2007 | 64.72 | 65.00 | 64.12 | 64.66 | 1,594,500 | -0.05(-0.08%) |
Mar 06, 2007 | 62.55 | 65.17 | 62.55 | 64.71 | 2,219,600 | +1.54(+2.44%) |
Mar 05, 2007 | 63.89 | 64.51 | 62.77 | 63.17 | 2,241,200 | -1.32(-2.05%) |
Mar 02, 2007 | 64.47 | 65.24 | 63.95 | 64.49 | 1,812,800 | -0.85(-1.30%) |
Mar 01, 2007 | 65.80 | 65.91 | 63.53 | 65.34 | 1,654,170 | -0.41(-0.62%) |
Feb 28, 2007 | 64.85 | 66.08 | 64.21 | 65.75 | 1,931,200 | +0.67(+1.03%) |
Feb 27, 2007 | 66.59 | 67.26 | 64.70 | 65.08 | 2,082,700 | -2.24(-3.33%) |
Feb 26, 2007 | 68.24 | 68.37 | 66.93 | 67.32 | 808,577 | -0.48(-0.71%) |
Feb 23, 2007 | 68.10 | 68.49 | 67.52 | 67.80 | 746,600 | -0.49(-0.72%) |
Feb 22, 2007 | 68.98 | 69.00 | 67.82 | 68.29 | 1,829,400 | -0.71(-1.03%) |
Feb 21, 2007 | 68.59 | 69.15 | 68.24 | 69.00 | 1,174,500 | +0.23(+0.33%) |
Feb 20, 2007 | 68.23 | 69.32 | 67.56 | 68.77 | 2,067,000 | -0.06(-0.09%) |
Feb 16, 2007 | 68.70 | 68.96 | 68.50 | 68.83 | 795,100 | -0.10(-0.15%) |
Feb 15, 2007 | 68.66 | 69.65 | 68.22 | 68.93 | 2,726,200 | -0.09(-0.13%) |
Feb 14, 2007 | 67.71 | 69.50 | 67.48 | 69.02 | 2,457,031 | +1.24(+1.83%) |
Feb 13, 2007 | 66.73 | 67.92 | 66.58 | 67.78 | 1,720,598 | +1.25(+1.88%) |
Feb 12, 2007 | 66.75 | 67.50 | 66.29 | 66.53 | 1,608,435 | -0.43(-0.64%) |
Feb 09, 2007 | 69.01 | 69.64 | 66.77 | 66.96 | 2,392,500 | -2.01(-2.91%) |
Feb 08, 2007 | 67.86 | 69.21 | 67.59 | 68.97 | 3,332,900 | +1.11(+1.64%) |
Feb 07, 2007 | 66.99 | 67.93 | 66.43 | 67.86 | 2,186,200 | +0.70(+1.04%) |
Feb 06, 2007 | 66.25 | 67.34 | 66.02 | 67.16 | 2,418,600 | +0.43(+0.64%) |
Feb 05, 2007 | 66.19 | 67.14 | 66.19 | 66.73 | 1,739,300 | +0.55(+0.83%) |
Feb 02, 2007 | 65.57 | 66.58 | 65.35 | 66.18 | 2,206,900 | +1.11(+1.71%) |