Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 70.34 | 71.55 | 70.34 | 70.40 | 1,680,973 | -0.81(-1.14%) |
Apr 27, 2007 | 70.62 | 71.53 | 70.07 | 71.21 | 1,538,025 | +0.87(+1.23%) |
Apr 26, 2007 | 70.20 | 70.82 | 69.94 | 70.34 | 890,414 | +0.15(+0.21%) |
Apr 25, 2007 | 70.19 | 70.83 | 69.50 | 70.19 | 1,258,642 | +0.29(+0.41%) |
Apr 24, 2007 | 70.81 | 70.81 | 69.64 | 69.91 | 1,172,135 | -0.66(-0.94%) |
Apr 23, 2007 | 69.67 | 70.75 | 69.67 | 70.57 | 1,897,566 | +0.90(+1.29%) |
Apr 20, 2007 | 70.07 | 70.42 | 69.46 | 69.67 | 1,268,829 | +0.11(+0.16%) |
Apr 19, 2007 | 69.80 | 69.83 | 68.98 | 69.56 | 1,249,897 | -0.25(-0.35%) |
Apr 18, 2007 | 70.28 | 70.48 | 69.74 | 69.80 | 1,115,527 | -0.47(-0.67%) |
Apr 17, 2007 | 69.56 | 70.50 | 69.22 | 70.28 | 1,447,848 | +0.89(+1.29%) |
Apr 16, 2007 | 69.94 | 70.03 | 68.92 | 69.39 | 1,515,147 | -0.27(-0.39%) |
Apr 13, 2007 | 69.10 | 69.82 | 68.73 | 69.65 | 1,170,135 | +0.40(+0.58%) |
Apr 12, 2007 | 68.79 | 69.74 | 68.79 | 69.25 | 1,153,821 | -0.54(-0.78%) |
Apr 11, 2007 | 69.81 | 70.95 | 69.39 | 69.80 | 1,565,553 | -0.90(-1.28%) |
Apr 10, 2007 | 71.18 | 71.44 | 70.48 | 70.70 | 1,368,525 | -0.40(-0.56%) |
Apr 09, 2007 | 70.71 | 71.28 | 70.66 | 71.10 | 686,517 | +0.39(+0.55%) |
Apr 05, 2007 | 71.15 | 71.17 | 70.64 | 70.71 | 856,184 | -0.29(-0.40%) |
Apr 04, 2007 | 71.67 | 71.68 | 70.45 | 71.00 | 1,285,021 | -0.54(-0.75%) |
Apr 03, 2007 | 71.27 | 71.83 | 71.07 | 71.54 | 1,747,604 | +0.55(+0.78%) |
Apr 02, 2007 | 70.31 | 71.20 | 69.94 | 70.99 | 2,767,110 | +0.69(+0.98%) |
Mar 30, 2007 | 69.04 | 70.36 | 68.86 | 70.30 | 2,764,772 | +1.65(+2.40%) |
Mar 29, 2007 | 69.40 | 69.52 | 68.45 | 68.65 | 1,397,617 | -0.21(-0.30%) |
Mar 28, 2007 | 68.80 | 69.61 | 67.76 | 68.86 | 1,709,195 | -0.47(-0.67%) |
Mar 27, 2007 | 70.09 | 70.09 | 68.87 | 69.33 | 1,806,219 | -0.76(-1.09%) |
Mar 26, 2007 | 71.34 | 71.55 | 69.89 | 70.09 | 2,106,143 | -1.25(-1.75%) |
Mar 23, 2007 | 71.36 | 72.15 | 71.26 | 71.34 | 931,520 | +0.14(+0.19%) |
Mar 22, 2007 | 71.71 | 71.86 | 70.79 | 71.21 | 1,034,702 | -0.36(-0.50%) |
Mar 21, 2007 | 70.47 | 71.81 | 69.84 | 71.56 | 1,404,885 | +1.07(+1.52%) |
Mar 20, 2007 | 70.59 | 70.73 | 69.88 | 70.49 | 1,324,106 | -0.17(-0.25%) |
Mar 19, 2007 | 70.46 | 70.78 | 70.01 | 70.67 | 1,359,340 | +0.80(+1.15%) |
Mar 16, 2007 | 71.02 | 71.09 | 69.60 | 69.86 | 1,923,450 | -0.90(-1.27%) |
Mar 15, 2007 | 70.43 | 71.32 | 70.43 | 70.76 | 1,307,503 | +0.31(+0.43%) |
Mar 14, 2007 | 70.17 | 70.77 | 68.95 | 70.46 | 2,021,894 | +0.29(+0.41%) |
Mar 13, 2007 | 71.68 | 71.56 | 69.77 | 70.17 | 2,363,649 | -1.51(-2.11%) |
Mar 12, 2007 | 71.01 | 72.13 | 70.73 | 71.68 | 1,160,950 | +0.00(+0.00%) |
Mar 09, 2007 | 71.65 | 72.16 | 71.26 | 71.68 | 1,689,991 | +0.44(+0.61%) |
Mar 08, 2007 | 70.06 | 71.82 | 70.06 | 71.24 | 2,650,213 | +1.52(+2.17%) |
Mar 07, 2007 | 70.77 | 71.05 | 69.55 | 69.73 | 1,691,327 | -1.03(-1.46%) |
Mar 06, 2007 | 68.64 | 71.13 | 68.64 | 70.76 | 2,397,382 | +2.65(+3.90%) |
Mar 05, 2007 | 70.09 | 70.09 | 68.10 | 68.10 | 2,433,453 | -1.98(-2.82%) |
Mar 02, 2007 | 70.94 | 71.23 | 70.01 | 70.08 | 1,971,378 | -1.01(-1.42%) |
Mar 01, 2007 | 70.66 | 71.81 | 69.10 | 71.09 | 3,068,519 | -0.78(-1.09%) |
Feb 28, 2007 | 70.92 | 72.34 | 70.78 | 71.88 | 3,538,628 | +1.10(+1.55%) |
Feb 27, 2007 | 73.03 | 73.03 | 70.06 | 70.78 | 3,106,110 | -2.25(-3.08%) |
Feb 26, 2007 | 73.53 | 74.18 | 71.77 | 73.03 | 2,900,830 | -0.42(-0.57%) |
Feb 23, 2007 | 75.45 | 75.51 | 73.41 | 73.45 | 2,306,537 | -2.01(-2.66%) |
Feb 22, 2007 | 76.29 | 76.41 | 75.15 | 75.45 | 2,268,963 | -0.44(-0.58%) |
Feb 21, 2007 | 76.30 | 76.30 | 75.39 | 75.89 | 1,055,743 | -0.32(-0.42%) |
Feb 20, 2007 | 75.39 | 76.32 | 74.89 | 76.21 | 2,676,598 | +0.83(+1.10%) |
Feb 16, 2007 | 75.91 | 76.26 | 74.51 | 75.38 | 3,623,628 | -0.73(-0.96%) |
Feb 15, 2007 | 74.85 | 76.60 | 74.82 | 76.11 | 2,702,650 | +1.26(+1.69%) |
Feb 14, 2007 | 75.07 | 75.52 | 74.55 | 74.85 | 2,216,295 | -0.48(-0.64%) |
Feb 13, 2007 | 73.97 | 75.37 | 72.71 | 75.33 | 3,017,554 | +1.38(+1.86%) |
Feb 12, 2007 | 76.07 | 76.07 | 73.41 | 73.95 | 5,152,548 | -2.12(-2.79%) |
Feb 09, 2007 | 77.68 | 78.02 | 74.28 | 76.07 | 5,209,581 | -1.46(-1.88%) |
Feb 08, 2007 | 78.30 | 79.66 | 77.25 | 77.54 | 5,928,162 | -0.76(-0.97%) |
Feb 07, 2007 | 76.91 | 78.73 | 76.54 | 78.30 | 5,016,368 | +1.42(+1.85%) |
Feb 06, 2007 | 76.02 | 76.98 | 75.81 | 76.88 | 2,794,998 | +1.17(+1.55%) |
Feb 05, 2007 | 76.05 | 76.40 | 75.66 | 75.70 | 2,515,448 | -0.28(-0.36%) |
Feb 02, 2007 | 75.75 | 76.10 | 75.07 | 75.98 | 3,332,054 | +0.47(+0.63%) |