Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.15 | 59.72 | 58.24 | 58.34 | 4,780,975 | -0.59(-1.00%) |
Apr 27, 2007 | 58.59 | 59.76 | 58.59 | 58.93 | 4,065,862 | +0.37(+0.62%) |
Apr 26, 2007 | 60.17 | 60.23 | 58.40 | 58.56 | 6,982,830 | -1.35(-2.25%) |
Apr 25, 2007 | 60.27 | 60.40 | 59.11 | 59.91 | 7,012,948 | -0.07(-0.11%) |
Apr 24, 2007 | 62.02 | 62.02 | 59.92 | 59.98 | 7,176,822 | -1.82(-2.94%) |
Apr 23, 2007 | 62.76 | 62.79 | 61.67 | 61.80 | 3,966,651 | -0.96(-1.53%) |
Apr 20, 2007 | 62.94 | 63.20 | 62.60 | 62.76 | 3,987,025 | +0.23(+0.37%) |
Apr 19, 2007 | 62.92 | 63.50 | 62.39 | 62.52 | 3,354,557 | -0.54(-0.85%) |
Apr 18, 2007 | 63.02 | 63.67 | 62.70 | 63.06 | 2,792,955 | +0.05(+0.07%) |
Apr 17, 2007 | 63.08 | 63.50 | 62.60 | 63.02 | 2,753,093 | -0.06(-0.10%) |
Apr 16, 2007 | 62.28 | 63.78 | 62.26 | 63.08 | 4,685,928 | +0.82(+1.31%) |
Apr 13, 2007 | 62.69 | 62.71 | 62.21 | 62.26 | 1,757,444 | -0.21(-0.34%) |
Apr 12, 2007 | 62.16 | 62.62 | 61.66 | 62.47 | 3,015,727 | +0.32(+0.52%) |
Apr 11, 2007 | 62.08 | 62.56 | 61.44 | 62.15 | 3,308,495 | +0.00(+0.00%) |
Apr 10, 2007 | 62.23 | 62.86 | 61.92 | 62.15 | 2,402,313 | +0.00(+0.00%) |
Apr 09, 2007 | 62.65 | 62.98 | 61.88 | 62.15 | 2,383,711 | -0.34(-0.54%) |
Apr 05, 2007 | 62.88 | 63.12 | 62.40 | 62.49 | 2,649,454 | -0.41(-0.65%) |
Apr 04, 2007 | 62.26 | 63.36 | 62.20 | 62.89 | 6,086,720 | +0.70(+1.13%) |
Apr 03, 2007 | 61.46 | 62.28 | 61.28 | 62.19 | 5,903,915 | +0.79(+1.29%) |
Apr 02, 2007 | 60.63 | 61.64 | 60.28 | 61.40 | 7,024,463 | +1.29(+2.14%) |
Mar 30, 2007 | 59.89 | 60.52 | 59.63 | 60.11 | 3,700,023 | +0.15(+0.25%) |
Mar 29, 2007 | 60.17 | 60.35 | 59.80 | 59.96 | 4,561,915 | +0.21(+0.35%) |
Mar 28, 2007 | 60.66 | 60.93 | 59.52 | 59.75 | 5,285,452 | -0.92(-1.52%) |
Mar 27, 2007 | 60.73 | 61.63 | 60.48 | 60.67 | 4,519,396 | -0.09(-0.15%) |
Mar 26, 2007 | 61.13 | 61.38 | 60.47 | 60.76 | 4,965,560 | -0.30(-0.49%) |
Mar 23, 2007 | 61.43 | 61.70 | 60.62 | 61.06 | 4,637,209 | -0.37(-0.60%) |
Mar 22, 2007 | 61.35 | 61.97 | 60.40 | 61.43 | 7,617,069 | +0.41(+0.67%) |
Mar 21, 2007 | 60.11 | 61.07 | 59.64 | 61.02 | 5,632,140 | +0.91(+1.51%) |
Mar 20, 2007 | 60.05 | 60.49 | 59.69 | 60.11 | 5,312,195 | +0.25(+0.41%) |
Mar 19, 2007 | 59.83 | 60.55 | 59.27 | 59.86 | 10,836,985 | +0.37(+0.62%) |
Mar 16, 2007 | 60.76 | 60.84 | 58.54 | 59.49 | 18,185,654 | -0.66(-1.10%) |
Mar 15, 2007 | 62.54 | 64.91 | 60.06 | 60.16 | 27,991,150 | -3.51(-5.51%) |
Mar 14, 2007 | 62.88 | 63.83 | 61.59 | 63.67 | 11,067,295 | +1.53(+2.46%) |
Mar 13, 2007 | 64.07 | 63.94 | 62.08 | 62.14 | 9,242,529 | -1.92(-3.00%) |
Mar 12, 2007 | 63.64 | 64.49 | 63.57 | 64.07 | 5,668,290 | -0.05(-0.08%) |
Mar 09, 2007 | 64.66 | 64.66 | 63.33 | 64.12 | 6,419,456 | +0.03(+0.05%) |
Mar 08, 2007 | 63.88 | 64.83 | 63.58 | 64.09 | 9,371,857 | +0.75(+1.19%) |
Mar 07, 2007 | 63.64 | 64.11 | 63.09 | 63.34 | 7,910,272 | -0.40(-0.62%) |
Mar 06, 2007 | 63.43 | 64.23 | 63.13 | 63.73 | 9,156,605 | +1.15(+1.83%) |
Mar 05, 2007 | 61.07 | 63.46 | 60.73 | 62.59 | 12,256,050 | +1.60(+2.62%) |
Mar 02, 2007 | 61.41 | 61.89 | 60.44 | 60.99 | 8,199,932 | -0.56(-0.91%) |
Mar 01, 2007 | 59.95 | 62.13 | 59.39 | 61.55 | 11,143,953 | +0.69(+1.13%) |
Feb 28, 2007 | 58.64 | 61.38 | 58.28 | 60.87 | 15,062,292 | +3.18(+5.51%) |
Feb 27, 2007 | 59.83 | 60.15 | 57.57 | 57.69 | 11,646,614 | -2.89(-4.77%) |
Feb 26, 2007 | 62.09 | 62.20 | 60.40 | 60.58 | 5,728,286 | -0.93(-1.52%) |
Feb 23, 2007 | 62.12 | 62.26 | 61.02 | 61.51 | 7,193,653 | -0.58(-0.94%) |
Feb 22, 2007 | 63.92 | 64.01 | 61.85 | 62.09 | 8,738,504 | -1.95(-3.04%) |
Feb 21, 2007 | 65.11 | 65.29 | 64.01 | 64.04 | 5,385,717 | -1.21(-1.86%) |
Feb 20, 2007 | 64.89 | 65.29 | 64.21 | 65.25 | 4,640,752 | +0.37(+0.57%) |
Feb 16, 2007 | 64.43 | 65.03 | 64.35 | 64.89 | 3,686,736 | +0.24(+0.38%) |
Feb 15, 2007 | 64.69 | 65.46 | 64.52 | 64.64 | 2,765,495 | -0.05(-0.07%) |
Feb 14, 2007 | 64.72 | 65.46 | 64.42 | 64.69 | 4,008,789 | +0.11(+0.17%) |
Feb 13, 2007 | 64.03 | 64.77 | 63.87 | 64.57 | 4,537,227 | +0.90(+1.42%) |
Feb 12, 2007 | 64.71 | 64.74 | 63.47 | 63.67 | 4,184,135 | -1.04(-1.61%) |
Feb 09, 2007 | 66.13 | 66.29 | 64.07 | 64.71 | 4,946,356 | -1.23(-1.87%) |
Feb 08, 2007 | 66.27 | 66.34 | 65.53 | 65.95 | 3,071,984 | -0.36(-0.54%) |
Feb 07, 2007 | 65.44 | 66.34 | 64.95 | 66.31 | 4,336,034 | +0.93(+1.43%) |
Feb 06, 2007 | 65.21 | 65.59 | 64.76 | 65.37 | 3,072,870 | +0.17(+0.26%) |
Feb 05, 2007 | 65.62 | 65.63 | 64.58 | 65.21 | 3,171,195 | -0.15(-0.22%) |
Feb 02, 2007 | 64.97 | 65.48 | 64.46 | 65.35 | 4,429,929 | +0.12(+0.19%) |