Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.07 | 71.92 | 69.64 | 69.64 | 1,724,483 | -1.42(-2.00%) |
Apr 27, 2007 | 70.26 | 71.31 | 69.91 | 71.07 | 1,395,265 | +0.81(+1.16%) |
Apr 26, 2007 | 71.75 | 72.02 | 69.06 | 70.25 | 2,093,603 | -1.68(-2.34%) |
Apr 25, 2007 | 71.12 | 72.53 | 70.23 | 71.93 | 1,263,809 | +0.94(+1.32%) |
Apr 24, 2007 | 71.03 | 71.77 | 69.98 | 71.00 | 1,180,531 | +0.06(+0.09%) |
Apr 23, 2007 | 69.38 | 71.76 | 69.28 | 70.93 | 1,442,828 | +1.56(+2.24%) |
Apr 20, 2007 | 69.84 | 70.67 | 68.96 | 69.38 | 1,266,161 | +0.86(+1.25%) |
Apr 19, 2007 | 68.78 | 69.50 | 67.09 | 68.52 | 1,262,496 | -0.32(-0.47%) |
Apr 18, 2007 | 68.82 | 69.31 | 68.13 | 68.84 | 1,061,260 | -0.07(-0.10%) |
Apr 17, 2007 | 68.62 | 69.76 | 68.59 | 68.91 | 1,148,657 | +0.63(+0.92%) |
Apr 16, 2007 | 66.56 | 68.29 | 66.56 | 68.28 | 1,373,829 | +2.13(+3.22%) |
Apr 13, 2007 | 65.75 | 66.38 | 65.44 | 66.16 | 892,868 | +0.37(+0.56%) |
Apr 12, 2007 | 64.44 | 66.16 | 63.56 | 65.79 | 1,259,111 | +1.48(+2.31%) |
Apr 11, 2007 | 64.31 | 65.03 | 64.05 | 64.30 | 1,065,731 | -0.21(-0.32%) |
Apr 10, 2007 | 64.85 | 65.22 | 63.84 | 64.51 | 1,296,068 | -0.60(-0.92%) |
Apr 09, 2007 | 64.86 | 65.81 | 64.72 | 65.11 | 953,943 | +0.70(+1.08%) |
Apr 05, 2007 | 64.41 | 64.59 | 63.87 | 64.41 | 718,200 | -0.25(-0.39%) |
Apr 04, 2007 | 64.41 | 64.83 | 63.68 | 64.66 | 810,897 | +0.25(+0.39%) |
Apr 03, 2007 | 64.27 | 65.31 | 63.83 | 64.41 | 975,635 | +0.14(+0.22%) |
Apr 02, 2007 | 64.03 | 64.62 | 63.16 | 64.27 | 1,159,130 | +0.07(+0.11%) |
Mar 30, 2007 | 64.35 | 65.53 | 64.02 | 64.20 | 1,464,011 | +0.34(+0.53%) |
Mar 29, 2007 | 64.23 | 64.58 | 63.07 | 63.86 | 804,930 | +0.63(+0.99%) |
Mar 28, 2007 | 63.51 | 64.61 | 62.95 | 63.23 | 935,840 | -0.27(-0.42%) |
Mar 27, 2007 | 64.05 | 64.34 | 63.29 | 63.50 | 1,233,181 | -1.09(-1.69%) |
Mar 26, 2007 | 64.62 | 64.63 | 63.05 | 64.59 | 988,529 | +0.20(+0.31%) |
Mar 23, 2007 | 64.08 | 65.48 | 63.58 | 64.39 | 1,058,327 | +0.36(+0.56%) |
Mar 22, 2007 | 64.41 | 64.63 | 63.56 | 64.04 | 1,160,299 | -0.33(-0.51%) |
Mar 21, 2007 | 63.45 | 64.37 | 62.56 | 64.37 | 1,174,160 | +0.91(+1.44%) |
Mar 20, 2007 | 62.90 | 63.61 | 62.31 | 63.45 | 1,117,369 | +0.16(+0.25%) |
Mar 19, 2007 | 62.22 | 63.71 | 61.50 | 63.29 | 1,668,684 | +2.13(+3.48%) |
Mar 16, 2007 | 61.19 | 62.80 | 60.44 | 61.16 | 2,320,822 | +0.96(+1.59%) |
Mar 15, 2007 | 59.33 | 60.60 | 59.33 | 60.21 | 1,182,767 | +0.30(+0.51%) |
Mar 14, 2007 | 59.66 | 60.16 | 58.42 | 59.90 | 1,263,809 | +0.63(+1.06%) |
Mar 13, 2007 | 61.63 | 61.25 | 58.81 | 59.28 | 1,839,488 | -2.35(-3.82%) |
Mar 12, 2007 | 60.24 | 61.74 | 60.02 | 61.63 | 1,700,766 | +0.87(+1.43%) |
Mar 09, 2007 | 61.15 | 61.73 | 60.06 | 60.76 | 1,456,522 | +0.53(+0.88%) |
Mar 08, 2007 | 59.37 | 61.11 | 59.12 | 60.23 | 1,801,258 | +1.57(+2.67%) |
Mar 07, 2007 | 57.54 | 59.31 | 57.43 | 58.67 | 1,550,642 | +0.85(+1.47%) |
Mar 06, 2007 | 56.86 | 58.24 | 56.86 | 57.82 | 1,831,886 | +1.93(+3.46%) |
Mar 05, 2007 | 54.96 | 57.37 | 54.07 | 55.89 | 1,701,325 | -0.07(-0.13%) |
Mar 02, 2007 | 57.25 | 57.98 | 55.75 | 55.96 | 1,453,504 | -2.06(-3.55%) |
Mar 01, 2007 | 57.43 | 58.37 | 54.27 | 58.01 | 2,702,907 | -0.92(-1.56%) |
Feb 28, 2007 | 58.15 | 59.67 | 56.60 | 58.94 | 2,032,647 | +0.70(+1.20%) |
Feb 27, 2007 | 59.73 | 60.07 | 56.72 | 58.24 | 3,380,182 | -3.24(-5.27%) |
Feb 26, 2007 | 64.63 | 65.08 | 61.15 | 61.48 | 1,921,908 | -2.06(-3.24%) |
Feb 23, 2007 | 63.24 | 63.96 | 62.77 | 63.53 | 955,290 | +0.37(+0.58%) |
Feb 22, 2007 | 64.04 | 64.05 | 62.14 | 63.17 | 1,594,461 | -0.88(-1.37%) |
Feb 21, 2007 | 60.57 | 64.47 | 60.25 | 64.04 | 3,713,963 | +3.27(+5.39%) |
Feb 20, 2007 | 59.78 | 61.39 | 59.76 | 60.77 | 1,735,865 | +1.20(+2.01%) |
Feb 16, 2007 | 59.80 | 61.99 | 58.82 | 59.57 | 2,882,975 | +0.81(+1.37%) |
Feb 15, 2007 | 56.81 | 60.27 | 56.81 | 58.77 | 3,873,365 | +4.37(+8.04%) |
Feb 14, 2007 | 54.45 | 55.38 | 54.09 | 54.39 | 2,246,075 | +0.27(+0.50%) |
Feb 13, 2007 | 53.21 | 54.22 | 53.21 | 54.12 | 1,544,301 | +1.27(+2.40%) |
Feb 12, 2007 | 52.47 | 53.52 | 52.47 | 52.85 | 1,194,987 | +0.56(+1.08%) |
Feb 09, 2007 | 53.40 | 53.68 | 51.95 | 52.29 | 1,102,507 | -0.55(-1.05%) |
Feb 08, 2007 | 53.85 | 53.86 | 52.30 | 52.84 | 1,808,747 | -1.40(-2.57%) |
Feb 07, 2007 | 52.87 | 54.94 | 52.57 | 54.24 | 2,086,526 | +1.28(+2.42%) |
Feb 06, 2007 | 52.51 | 53.42 | 51.96 | 52.96 | 1,715,409 | +0.58(+1.11%) |
Feb 05, 2007 | 52.84 | 53.17 | 52.00 | 52.38 | 1,324,172 | -0.78(-1.46%) |
Feb 02, 2007 | 51.80 | 53.58 | 51.49 | 53.16 | 1,874,028 | +1.43(+2.77%) |