Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 81.13 | 83.47 | 80.34 | 80.39 | 6,322,382 | -0.62(-0.77%) |
Apr 27, 2007 | 80.10 | 82.75 | 79.60 | 81.01 | 5,289,130 | +0.19(+0.24%) |
Apr 26, 2007 | 78.20 | 81.61 | 77.82 | 80.82 | 7,197,275 | +2.31(+2.94%) |
Apr 25, 2007 | 74.55 | 78.86 | 74.49 | 78.51 | 9,321,356 | +5.71(+7.84%) |
Apr 24, 2007 | 73.06 | 73.25 | 72.08 | 72.80 | 4,594,927 | -0.17(-0.23%) |
Apr 23, 2007 | 73.08 | 73.62 | 72.40 | 72.97 | 3,734,695 | +0.47(+0.65%) |
Apr 20, 2007 | 72.09 | 72.51 | 71.52 | 72.50 | 4,500,982 | +1.14(+1.60%) |
Apr 19, 2007 | 71.50 | 71.86 | 71.05 | 71.36 | 4,764,543 | -0.76(-1.05%) |
Apr 18, 2007 | 72.12 | 72.43 | 71.63 | 72.12 | 5,197,048 | -0.36(-0.50%) |
Apr 17, 2007 | 72.60 | 73.59 | 71.93 | 72.48 | 5,754,310 | -0.06(-0.08%) |
Apr 16, 2007 | 70.40 | 72.70 | 70.09 | 72.54 | 5,909,823 | +2.18(+3.10%) |
Apr 13, 2007 | 70.07 | 70.74 | 69.75 | 70.36 | 3,193,551 | -0.04(-0.06%) |
Apr 12, 2007 | 69.78 | 70.75 | 68.90 | 70.40 | 4,120,554 | +0.97(+1.40%) |
Apr 11, 2007 | 68.00 | 69.90 | 67.76 | 69.43 | 4,897,401 | -0.05(-0.07%) |
Apr 10, 2007 | 67.50 | 69.58 | 67.46 | 69.48 | 4,936,660 | +2.31(+3.44%) |
Apr 09, 2007 | 67.73 | 68.22 | 66.80 | 67.17 | 4,015,300 | -0.57(-0.84%) |
Apr 05, 2007 | 66.85 | 67.97 | 66.50 | 67.74 | 3,500,784 | +1.01(+1.51%) |
Apr 04, 2007 | 67.02 | 67.28 | 66.36 | 66.73 | 3,717,300 | -0.55(-0.82%) |
Apr 03, 2007 | 67.23 | 67.42 | 66.33 | 67.28 | 3,834,200 | +0.00(+0.00%) |
Apr 02, 2007 | 66.29 | 67.45 | 65.68 | 67.28 | 3,795,679 | +1.15(+1.74%) |
Mar 30, 2007 | 67.02 | 67.25 | 66.00 | 66.13 | 4,134,192 | -1.03(-1.53%) |
Mar 29, 2007 | 66.73 | 68.04 | 66.37 | 67.16 | 4,840,491 | +0.98(+1.48%) |
Mar 28, 2007 | 66.60 | 66.74 | 65.69 | 66.18 | 4,185,800 | -0.08(-0.12%) |
Mar 27, 2007 | 66.12 | 66.49 | 65.73 | 66.26 | 2,490,400 | -0.23(-0.35%) |
Mar 26, 2007 | 66.68 | 66.90 | 65.72 | 66.49 | 3,208,100 | +0.28(+0.42%) |
Mar 23, 2007 | 66.50 | 66.90 | 65.75 | 66.21 | 3,149,056 | +0.20(+0.30%) |
Mar 22, 2007 | 65.75 | 66.51 | 65.65 | 66.01 | 5,147,998 | +0.68(+1.04%) |
Mar 21, 2007 | 64.55 | 65.89 | 64.40 | 65.33 | 5,807,725 | +1.01(+1.57%) |
Mar 20, 2007 | 63.95 | 64.82 | 63.47 | 64.32 | 6,278,200 | +0.41(+0.64%) |
Mar 19, 2007 | 63.48 | 64.25 | 63.44 | 63.91 | 3,630,600 | +1.17(+1.86%) |
Mar 16, 2007 | 63.77 | 64.02 | 62.60 | 62.74 | 4,911,533 | -0.72(-1.13%) |
Mar 15, 2007 | 62.97 | 63.86 | 62.97 | 63.46 | 4,758,850 | +0.12(+0.19%) |
Mar 14, 2007 | 63.92 | 64.35 | 62.26 | 63.34 | 7,853,910 | -0.43(-0.67%) |
Mar 13, 2007 | 64.76 | 65.65 | 63.44 | 63.77 | 6,483,800 | -0.99(-1.53%) |
Mar 12, 2007 | 64.54 | 65.10 | 64.26 | 64.76 | 4,617,700 | -0.17(-0.26%) |
Mar 09, 2007 | 65.62 | 65.62 | 64.40 | 64.93 | 4,813,900 | -0.21(-0.32%) |
Mar 08, 2007 | 64.90 | 65.68 | 64.56 | 65.14 | 4,745,200 | +0.77(+1.20%) |
Mar 07, 2007 | 64.00 | 65.62 | 63.98 | 64.37 | 6,531,100 | +0.18(+0.28%) |
Mar 06, 2007 | 64.15 | 64.82 | 63.83 | 64.19 | 5,968,700 | +0.55(+0.86%) |
Mar 05, 2007 | 64.07 | 64.80 | 63.47 | 63.64 | 6,277,600 | -1.11(-1.71%) |
Mar 02, 2007 | 65.20 | 65.42 | 64.27 | 64.75 | 5,633,800 | -0.44(-0.67%) |
Mar 01, 2007 | 64.05 | 65.96 | 63.65 | 65.19 | 7,169,708 | +0.08(+0.12%) |
Feb 28, 2007 | 64.57 | 65.49 | 64.06 | 65.11 | 6,424,100 | +0.54(+0.84%) |
Feb 27, 2007 | 64.10 | 65.44 | 63.85 | 64.57 | 7,365,800 | -1.02(-1.56%) |
Feb 26, 2007 | 65.60 | 66.25 | 65.45 | 65.59 | 4,413,073 | +0.23(+0.35%) |
Feb 23, 2007 | 65.52 | 65.77 | 65.25 | 65.36 | 4,970,100 | +0.00(+0.00%) |
Feb 22, 2007 | 64.58 | 65.68 | 64.10 | 65.36 | 5,598,400 | +0.81(+1.25%) |
Feb 21, 2007 | 63.50 | 64.68 | 63.34 | 64.55 | 7,021,900 | +1.05(+1.65%) |
Feb 20, 2007 | 64.76 | 64.76 | 63.39 | 63.50 | 8,141,600 | -1.55(-2.38%) |
Feb 16, 2007 | 65.50 | 65.79 | 64.79 | 65.05 | 10,839,600 | -0.14(-0.21%) |
Feb 15, 2007 | 67.00 | 67.00 | 64.77 | 65.19 | 23,533,300 | -6.75(-9.38%) |
Feb 14, 2007 | 70.90 | 72.55 | 70.84 | 71.94 | 4,845,913 | +0.94(+1.32%) |
Feb 13, 2007 | 70.29 | 71.29 | 70.29 | 71.00 | 3,057,908 | +0.89(+1.27%) |
Feb 12, 2007 | 69.90 | 70.24 | 69.40 | 70.11 | 3,436,236 | -0.70(-0.99%) |
Feb 09, 2007 | 70.69 | 71.33 | 70.22 | 70.81 | 3,908,100 | +0.37(+0.53%) |
Feb 08, 2007 | 70.15 | 70.57 | 69.03 | 70.44 | 3,425,400 | +0.64(+0.92%) |
Feb 07, 2007 | 70.85 | 71.24 | 69.30 | 69.80 | 3,781,400 | -0.56(-0.80%) |
Feb 06, 2007 | 70.65 | 70.65 | 69.13 | 70.36 | 4,932,500 | +0.17(+0.24%) |
Feb 05, 2007 | 71.41 | 71.74 | 70.09 | 70.19 | 3,486,600 | -0.87(-1.22%) |
Feb 02, 2007 | 69.60 | 71.62 | 68.82 | 71.06 | 6,099,600 | +1.86(+2.69%) |