Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 66.94 | 68.98 | 66.94 | 68.08 | 699,319 | -0.86(-1.24%) |
Apr 27, 2007 | 68.68 | 69.14 | 68.36 | 68.94 | 276,120 | +0.16(+0.23%) |
Apr 26, 2007 | 68.28 | 69.14 | 67.93 | 68.78 | 302,862 | +0.35(+0.51%) |
Apr 25, 2007 | 68.56 | 68.89 | 67.93 | 68.43 | 992,076 | +0.38(+0.56%) |
Apr 24, 2007 | 67.46 | 68.36 | 66.81 | 68.05 | 1,054,887 | +0.75(+1.12%) |
Apr 23, 2007 | 65.97 | 67.32 | 65.97 | 67.30 | 379,355 | +1.17(+1.77%) |
Apr 20, 2007 | 66.41 | 66.50 | 65.79 | 66.13 | 340,642 | +1.04(+1.60%) |
Apr 19, 2007 | 64.87 | 65.19 | 63.82 | 65.08 | 287,470 | -0.51(-0.78%) |
Apr 18, 2007 | 65.58 | 66.00 | 65.54 | 65.60 | 239,895 | -0.23(-0.35%) |
Apr 17, 2007 | 64.92 | 65.85 | 64.76 | 65.83 | 313,745 | +0.86(+1.32%) |
Apr 16, 2007 | 65.45 | 65.70 | 64.63 | 64.98 | 270,990 | -0.06(-0.10%) |
Apr 13, 2007 | 64.38 | 65.06 | 63.86 | 65.04 | 448,696 | +0.57(+0.89%) |
Apr 12, 2007 | 63.39 | 65.25 | 63.39 | 64.47 | 260,573 | -0.81(-1.24%) |
Apr 11, 2007 | 64.64 | 65.75 | 64.64 | 65.28 | 650,345 | -0.53(-0.81%) |
Apr 10, 2007 | 65.35 | 65.90 | 64.96 | 65.81 | 225,281 | +0.43(+0.66%) |
Apr 09, 2007 | 65.25 | 65.68 | 64.88 | 65.38 | 210,511 | +0.08(+0.13%) |
Apr 05, 2007 | 65.64 | 65.72 | 65.22 | 65.30 | 201,338 | -0.32(-0.49%) |
Apr 04, 2007 | 65.83 | 65.85 | 64.76 | 65.62 | 391,948 | -0.08(-0.13%) |
Apr 03, 2007 | 65.25 | 65.77 | 64.78 | 65.70 | 254,821 | +0.69(+1.07%) |
Apr 02, 2007 | 64.54 | 65.01 | 64.14 | 65.01 | 344,840 | +0.45(+0.70%) |
Mar 30, 2007 | 64.32 | 64.72 | 63.72 | 64.56 | 369,560 | +0.50(+0.78%) |
Mar 29, 2007 | 64.64 | 64.64 | 63.86 | 64.06 | 411,849 | -0.23(-0.36%) |
Mar 28, 2007 | 63.87 | 64.82 | 63.68 | 64.29 | 671,179 | -0.02(-0.03%) |
Mar 27, 2007 | 64.41 | 64.56 | 63.84 | 64.31 | 739,432 | -0.55(-0.84%) |
Mar 26, 2007 | 65.38 | 65.71 | 64.42 | 64.85 | 374,224 | -0.66(-1.01%) |
Mar 23, 2007 | 66.15 | 66.25 | 65.52 | 65.52 | 402,831 | -0.51(-0.77%) |
Mar 22, 2007 | 66.51 | 66.65 | 65.98 | 66.02 | 265,859 | -0.15(-0.23%) |
Mar 21, 2007 | 65.25 | 66.39 | 64.74 | 66.18 | 395,680 | +0.93(+1.42%) |
Mar 20, 2007 | 64.93 | 65.30 | 64.51 | 65.25 | 507,154 | +0.16(+0.25%) |
Mar 19, 2007 | 65.08 | 65.53 | 64.76 | 65.09 | 579,294 | +0.53(+0.82%) |
Mar 16, 2007 | 65.55 | 65.76 | 64.47 | 64.56 | 515,861 | -0.98(-1.50%) |
Mar 15, 2007 | 65.22 | 65.97 | 64.32 | 65.55 | 1,070,279 | +0.40(+0.61%) |
Mar 14, 2007 | 65.05 | 65.35 | 63.87 | 65.15 | 646,303 | +0.24(+0.37%) |
Mar 13, 2007 | 67.17 | 66.64 | 64.75 | 64.91 | 629,823 | -2.26(-3.36%) |
Mar 12, 2007 | 66.51 | 67.48 | 66.43 | 67.17 | 321,519 | -0.06(-0.09%) |
Mar 09, 2007 | 66.96 | 67.23 | 66.36 | 67.23 | 585,979 | +0.91(+1.38%) |
Mar 08, 2007 | 66.34 | 67.18 | 66.03 | 66.31 | 545,712 | +0.77(+1.18%) |
Mar 07, 2007 | 66.29 | 66.71 | 65.03 | 65.54 | 1,862,883 | -0.75(-1.13%) |
Mar 06, 2007 | 65.75 | 66.96 | 65.73 | 66.29 | 1,065,149 | +1.40(+2.15%) |
Mar 05, 2007 | 66.15 | 67.15 | 64.87 | 64.89 | 778,922 | -1.90(-2.85%) |
Mar 02, 2007 | 67.63 | 68.52 | 66.80 | 66.80 | 518,970 | -1.03(-1.52%) |
Mar 01, 2007 | 67.52 | 68.84 | 66.15 | 67.83 | 684,705 | +0.17(+0.25%) |
Feb 28, 2007 | 66.41 | 67.83 | 66.34 | 67.66 | 750,470 | +1.49(+2.25%) |
Feb 27, 2007 | 66.76 | 68.31 | 65.61 | 66.17 | 802,398 | -2.46(-3.58%) |
Feb 26, 2007 | 69.24 | 69.69 | 67.52 | 68.63 | 596,132 | -0.19(-0.28%) |
Feb 23, 2007 | 71.72 | 71.72 | 68.53 | 68.82 | 1,635,114 | -2.80(-3.92%) |
Feb 22, 2007 | 72.68 | 72.68 | 71.25 | 71.63 | 796,179 | -1.04(-1.43%) |
Feb 21, 2007 | 72.10 | 72.68 | 71.54 | 72.66 | 554,418 | +0.23(+0.31%) |
Feb 20, 2007 | 72.33 | 72.72 | 71.33 | 72.44 | 884,955 | +0.24(+0.33%) |
Feb 16, 2007 | 72.41 | 72.42 | 70.76 | 72.20 | 662,472 | -0.22(-0.30%) |
Feb 15, 2007 | 71.66 | 72.67 | 71.28 | 72.42 | 545,090 | +0.91(+1.27%) |
Feb 14, 2007 | 71.52 | 72.53 | 71.13 | 71.51 | 793,816 | -0.66(-0.91%) |
Feb 13, 2007 | 71.06 | 72.30 | 69.95 | 72.17 | 457,368 | +1.23(+1.74%) |
Feb 12, 2007 | 71.96 | 72.19 | 70.24 | 70.93 | 577,100 | -1.16(-1.61%) |
Feb 09, 2007 | 73.03 | 74.76 | 69.46 | 72.09 | 1,122,363 | -0.86(-1.17%) |
Feb 08, 2007 | 72.65 | 73.49 | 72.31 | 72.94 | 547,266 | +0.13(+0.18%) |
Feb 07, 2007 | 72.04 | 73.12 | 71.20 | 72.82 | 661,384 | +0.78(+1.08%) |
Feb 06, 2007 | 71.77 | 72.04 | 71.41 | 72.04 | 344,529 | +0.43(+0.60%) |
Feb 05, 2007 | 70.75 | 72.19 | 70.54 | 71.61 | 561,414 | +0.42(+0.60%) |
Feb 02, 2007 | 70.64 | 71.42 | 70.30 | 71.18 | 439,212 | +0.71(+1.00%) |