Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.16 | 59.73 | 58.25 | 58.34 | 4,780,485 | -0.59(-1.00%) |
Apr 27, 2007 | 58.60 | 59.77 | 58.59 | 58.93 | 4,065,444 | +0.37(+0.62%) |
Apr 26, 2007 | 60.18 | 60.23 | 58.40 | 58.57 | 6,982,113 | -1.35(-2.25%) |
Apr 25, 2007 | 60.28 | 60.40 | 59.11 | 59.92 | 7,012,228 | -0.07(-0.11%) |
Apr 24, 2007 | 62.03 | 62.03 | 59.93 | 59.99 | 7,176,086 | -1.82(-2.94%) |
Apr 23, 2007 | 62.76 | 62.80 | 61.67 | 61.80 | 3,966,244 | -0.96(-1.53%) |
Apr 20, 2007 | 62.94 | 63.20 | 62.60 | 62.76 | 3,986,616 | +0.23(+0.37%) |
Apr 19, 2007 | 62.92 | 63.50 | 62.40 | 62.53 | 3,354,213 | -0.54(-0.85%) |
Apr 18, 2007 | 63.02 | 63.68 | 62.71 | 63.07 | 2,792,668 | +0.05(+0.07%) |
Apr 17, 2007 | 63.08 | 63.51 | 62.60 | 63.02 | 2,752,811 | -0.06(-0.10%) |
Apr 16, 2007 | 62.29 | 63.79 | 62.26 | 63.08 | 4,685,447 | +0.82(+1.31%) |
Apr 13, 2007 | 62.69 | 62.71 | 62.21 | 62.26 | 1,757,264 | -0.21(-0.34%) |
Apr 12, 2007 | 62.17 | 62.63 | 61.67 | 62.47 | 3,015,417 | +0.32(+0.52%) |
Apr 11, 2007 | 62.09 | 62.57 | 61.45 | 62.15 | 3,308,156 | +0.00(+0.00%) |
Apr 10, 2007 | 62.24 | 62.87 | 61.92 | 62.15 | 2,402,066 | +0.00(+0.00%) |
Apr 09, 2007 | 62.66 | 62.99 | 61.89 | 62.15 | 2,383,466 | -0.34(-0.54%) |
Apr 05, 2007 | 62.89 | 63.12 | 62.40 | 62.49 | 2,649,182 | -0.41(-0.65%) |
Apr 04, 2007 | 62.27 | 63.36 | 62.21 | 62.90 | 6,086,095 | +0.70(+1.13%) |
Apr 03, 2007 | 61.46 | 62.29 | 61.29 | 62.20 | 5,903,309 | +0.79(+1.29%) |
Apr 02, 2007 | 60.64 | 61.64 | 60.29 | 61.41 | 7,023,742 | +1.29(+2.14%) |
Mar 30, 2007 | 59.89 | 60.53 | 59.64 | 60.12 | 3,699,643 | +0.15(+0.25%) |
Mar 29, 2007 | 60.18 | 60.36 | 59.80 | 59.96 | 4,561,447 | +0.21(+0.35%) |
Mar 28, 2007 | 60.67 | 60.93 | 59.52 | 59.75 | 5,284,910 | -0.92(-1.52%) |
Mar 27, 2007 | 60.74 | 61.63 | 60.49 | 60.68 | 4,518,932 | -0.09(-0.15%) |
Mar 26, 2007 | 61.14 | 61.39 | 60.47 | 60.76 | 4,965,050 | -0.30(-0.49%) |
Mar 23, 2007 | 61.43 | 61.70 | 60.63 | 61.06 | 4,636,733 | -0.37(-0.60%) |
Mar 22, 2007 | 61.35 | 61.98 | 60.40 | 61.43 | 7,616,287 | +0.41(+0.67%) |
Mar 21, 2007 | 60.12 | 61.08 | 59.64 | 61.02 | 5,631,562 | +0.91(+1.51%) |
Mar 20, 2007 | 60.05 | 60.50 | 59.70 | 60.12 | 5,311,650 | +0.25(+0.41%) |
Mar 19, 2007 | 59.84 | 60.55 | 59.27 | 59.87 | 10,835,872 | +0.37(+0.62%) |
Mar 16, 2007 | 60.76 | 60.84 | 58.54 | 59.50 | 18,183,786 | -0.66(-1.10%) |
Mar 15, 2007 | 62.55 | 64.92 | 60.06 | 60.16 | 27,988,276 | -3.51(-5.51%) |
Mar 14, 2007 | 62.89 | 63.84 | 61.60 | 63.67 | 11,066,158 | +1.53(+2.46%) |
Mar 13, 2007 | 64.07 | 63.95 | 62.09 | 62.15 | 9,241,580 | -1.92(-3.00%) |
Mar 12, 2007 | 63.65 | 64.50 | 63.58 | 64.07 | 5,667,708 | -0.05(-0.08%) |
Mar 09, 2007 | 64.67 | 64.67 | 63.34 | 64.12 | 6,418,797 | +0.03(+0.05%) |
Mar 08, 2007 | 63.89 | 64.83 | 63.59 | 64.09 | 9,370,895 | +0.75(+1.19%) |
Mar 07, 2007 | 63.64 | 64.12 | 63.10 | 63.34 | 7,909,460 | -0.40(-0.62%) |
Mar 06, 2007 | 63.43 | 64.24 | 63.14 | 63.74 | 9,155,665 | +1.15(+1.83%) |
Mar 05, 2007 | 61.08 | 63.47 | 60.74 | 62.59 | 12,254,792 | +1.60(+2.62%) |
Mar 02, 2007 | 61.42 | 61.89 | 60.44 | 61.00 | 8,199,090 | -0.56(-0.91%) |
Mar 01, 2007 | 59.95 | 62.14 | 59.40 | 61.56 | 11,142,808 | +0.69(+1.13%) |
Feb 28, 2007 | 58.65 | 61.39 | 58.28 | 60.87 | 15,060,746 | +3.18(+5.51%) |
Feb 27, 2007 | 59.84 | 60.15 | 57.58 | 57.69 | 11,645,418 | -2.89(-4.77%) |
Feb 26, 2007 | 62.10 | 62.21 | 60.40 | 60.58 | 5,727,698 | -0.93(-1.52%) |
Feb 23, 2007 | 62.12 | 62.27 | 61.03 | 61.52 | 7,192,914 | -0.58(-0.94%) |
Feb 22, 2007 | 63.93 | 64.02 | 61.86 | 62.10 | 8,737,606 | -1.95(-3.04%) |
Feb 21, 2007 | 65.12 | 65.29 | 64.02 | 64.05 | 5,385,164 | -1.21(-1.86%) |
Feb 20, 2007 | 64.89 | 65.30 | 64.21 | 65.26 | 4,640,275 | +0.37(+0.57%) |
Feb 16, 2007 | 64.44 | 65.03 | 64.36 | 64.89 | 3,686,357 | +0.24(+0.38%) |
Feb 15, 2007 | 64.69 | 65.46 | 64.52 | 64.65 | 2,765,211 | -0.05(-0.07%) |
Feb 14, 2007 | 64.73 | 65.46 | 64.42 | 64.69 | 4,008,378 | +0.11(+0.17%) |
Feb 13, 2007 | 64.03 | 64.78 | 63.88 | 64.58 | 4,536,762 | +0.90(+1.42%) |
Feb 12, 2007 | 64.72 | 64.75 | 63.47 | 63.68 | 4,183,705 | -1.04(-1.61%) |
Feb 09, 2007 | 66.13 | 66.30 | 64.08 | 64.72 | 4,945,848 | -1.24(-1.87%) |
Feb 08, 2007 | 66.27 | 66.34 | 65.54 | 65.96 | 3,071,669 | -0.36(-0.54%) |
Feb 07, 2007 | 65.45 | 66.35 | 64.96 | 66.31 | 4,335,588 | +0.93(+1.43%) |
Feb 06, 2007 | 65.21 | 65.60 | 64.77 | 65.38 | 3,072,555 | +0.17(+0.26%) |
Feb 05, 2007 | 65.62 | 65.64 | 64.59 | 65.21 | 3,170,869 | -0.15(-0.22%) |
Feb 02, 2007 | 64.98 | 65.48 | 64.47 | 65.36 | 4,429,475 | +0.12(+0.19%) |