Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.95 | 71.99 | 69.85 | 70.59 | 3,575,090 | -1.48(-2.05%) |
Apr 27, 2007 | 70.46 | 72.23 | 70.46 | 72.07 | 2,816,090 | +1.86(+2.64%) |
Apr 26, 2007 | 70.45 | 71.06 | 70.04 | 70.22 | 1,681,952 | -0.50(-0.70%) |
Apr 25, 2007 | 69.30 | 70.88 | 69.30 | 70.71 | 1,953,229 | +1.69(+2.45%) |
Apr 24, 2007 | 69.44 | 69.45 | 68.46 | 69.02 | 1,746,935 | -0.35(-0.50%) |
Apr 23, 2007 | 69.06 | 69.75 | 68.88 | 69.37 | 1,760,007 | +0.30(+0.43%) |
Apr 20, 2007 | 69.13 | 69.24 | 68.54 | 69.07 | 2,047,520 | +0.63(+0.92%) |
Apr 19, 2007 | 69.08 | 69.08 | 68.05 | 68.44 | 1,027,877 | -0.03(-0.05%) |
Apr 18, 2007 | 69.31 | 69.31 | 68.26 | 68.48 | 1,478,738 | -0.23(-0.34%) |
Apr 17, 2007 | 68.00 | 68.97 | 67.68 | 68.71 | 2,296,883 | +0.83(+1.22%) |
Apr 16, 2007 | 67.78 | 67.98 | 67.61 | 67.88 | 2,095,373 | +0.34(+0.51%) |
Apr 13, 2007 | 68.14 | 68.14 | 67.36 | 67.54 | 1,283,914 | +0.00(+0.00%) |
Apr 12, 2007 | 67.17 | 67.54 | 66.74 | 67.54 | 1,366,431 | +0.40(+0.59%) |
Apr 11, 2007 | 67.92 | 67.97 | 67.10 | 67.14 | 1,405,280 | -0.54(-0.79%) |
Apr 10, 2007 | 67.89 | 68.03 | 67.55 | 67.68 | 791,479 | -0.22(-0.32%) |
Apr 09, 2007 | 67.87 | 68.19 | 67.70 | 67.89 | 835,490 | +0.11(+0.16%) |
Apr 05, 2007 | 67.54 | 67.96 | 67.49 | 67.78 | 879,788 | +0.03(+0.05%) |
Apr 04, 2007 | 67.73 | 67.75 | 67.15 | 67.75 | 1,245,391 | +0.06(+0.08%) |
Apr 03, 2007 | 66.94 | 67.84 | 66.93 | 67.69 | 1,159,336 | +0.85(+1.27%) |
Apr 02, 2007 | 66.56 | 66.94 | 66.18 | 66.84 | 1,323,338 | +0.17(+0.25%) |
Mar 30, 2007 | 66.92 | 67.27 | 65.94 | 66.67 | 1,952,964 | -0.13(-0.19%) |
Mar 29, 2007 | 66.55 | 66.93 | 66.34 | 66.80 | 1,540,812 | +0.84(+1.28%) |
Mar 28, 2007 | 66.53 | 66.55 | 65.93 | 65.95 | 1,588,514 | -0.68(-1.03%) |
Mar 27, 2007 | 67.11 | 67.15 | 66.43 | 66.64 | 1,659,656 | -0.48(-0.72%) |
Mar 26, 2007 | 67.26 | 67.38 | 66.46 | 67.12 | 1,866,808 | -0.13(-0.20%) |
Mar 23, 2007 | 67.47 | 67.99 | 67.25 | 67.25 | 2,134,706 | -0.73(-1.08%) |
Mar 22, 2007 | 67.59 | 68.31 | 67.59 | 67.98 | 1,637,471 | -0.20(-0.30%) |
Mar 21, 2007 | 66.81 | 68.33 | 66.46 | 68.19 | 2,610,953 | +1.17(+1.75%) |
Mar 20, 2007 | 66.56 | 67.38 | 66.44 | 67.01 | 1,226,150 | +0.31(+0.46%) |
Mar 19, 2007 | 65.86 | 66.98 | 65.72 | 66.71 | 1,341,447 | +1.03(+1.56%) |
Mar 16, 2007 | 65.79 | 66.16 | 65.33 | 65.68 | 3,285,193 | -0.12(-0.18%) |
Mar 15, 2007 | 65.15 | 66.04 | 65.13 | 65.80 | 2,498,088 | +0.66(+1.01%) |
Mar 14, 2007 | 64.84 | 65.36 | 63.91 | 65.14 | 3,505,585 | +0.31(+0.47%) |
Mar 13, 2007 | 66.44 | 66.46 | 64.79 | 64.84 | 3,949,514 | -1.60(-2.40%) |
Mar 12, 2007 | 66.80 | 66.97 | 66.11 | 66.44 | 2,533,137 | -0.42(-0.63%) |
Mar 09, 2007 | 67.73 | 67.73 | 66.77 | 66.85 | 2,653,271 | -0.27(-0.41%) |
Mar 08, 2007 | 66.66 | 67.40 | 66.39 | 67.13 | 2,074,821 | +0.86(+1.31%) |
Mar 07, 2007 | 66.37 | 66.78 | 66.13 | 66.26 | 2,938,697 | -0.45(-0.67%) |
Mar 06, 2007 | 65.75 | 66.73 | 65.51 | 66.71 | 2,816,269 | +1.18(+1.80%) |
Mar 05, 2007 | 65.52 | 66.09 | 65.17 | 65.53 | 3,310,137 | -0.20(-0.31%) |
Mar 02, 2007 | 65.71 | 66.18 | 65.29 | 65.73 | 2,983,998 | +0.02(+0.03%) |
Mar 01, 2007 | 65.42 | 65.95 | 64.00 | 65.71 | 2,974,932 | -0.25(-0.38%) |
Feb 28, 2007 | 65.44 | 66.15 | 65.44 | 65.96 | 3,732,470 | +0.61(+0.93%) |
Feb 27, 2007 | 66.80 | 66.98 | 64.56 | 65.35 | 3,979,476 | -2.47(-3.64%) |
Feb 26, 2007 | 67.66 | 68.33 | 67.40 | 67.82 | 4,013,499 | +0.52(+0.78%) |
Feb 23, 2007 | 67.59 | 67.91 | 67.12 | 67.30 | 2,222,480 | -0.08(-0.12%) |
Feb 22, 2007 | 67.47 | 68.00 | 67.24 | 67.38 | 1,711,552 | -0.36(-0.53%) |
Feb 21, 2007 | 67.30 | 68.07 | 67.30 | 67.74 | 1,466,983 | -0.12(-0.17%) |
Feb 20, 2007 | 67.47 | 68.10 | 67.02 | 67.86 | 1,404,622 | +0.13(+0.20%) |
Feb 16, 2007 | 67.52 | 67.86 | 67.33 | 67.73 | 1,436,591 | -0.05(-0.07%) |
Feb 15, 2007 | 67.49 | 67.93 | 67.36 | 67.77 | 1,719,723 | +0.27(+0.39%) |
Feb 14, 2007 | 67.66 | 68.12 | 67.49 | 67.51 | 2,253,945 | -0.31(-0.46%) |
Feb 13, 2007 | 67.12 | 67.85 | 66.90 | 67.82 | 1,708,743 | +0.95(+1.42%) |
Feb 12, 2007 | 66.62 | 67.22 | 66.48 | 66.87 | 1,442,476 | +0.42(+0.63%) |
Feb 09, 2007 | 66.90 | 67.60 | 66.25 | 66.46 | 2,270,505 | -0.40(-0.59%) |
Feb 08, 2007 | 66.90 | 67.03 | 66.11 | 66.85 | 2,201,549 | -0.04(-0.06%) |
Feb 07, 2007 | 67.12 | 67.45 | 66.87 | 66.90 | 1,773,195 | -0.05(-0.07%) |
Feb 06, 2007 | 67.04 | 67.58 | 66.87 | 66.94 | 2,421,891 | -0.10(-0.16%) |
Feb 05, 2007 | 66.73 | 67.27 | 66.50 | 67.05 | 1,828,818 | +0.04(+0.06%) |
Feb 02, 2007 | 67.43 | 67.66 | 66.97 | 67.01 | 1,951,963 | -0.18(-0.27%) |