Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.30 | 72.15 | 69.87 | 69.87 | 1,718,920 | -1.43(-2.00%) |
Apr 27, 2007 | 70.49 | 71.54 | 70.14 | 71.30 | 1,390,764 | +0.82(+1.16%) |
Apr 26, 2007 | 71.98 | 72.26 | 69.29 | 70.48 | 2,086,850 | -1.69(-2.34%) |
Apr 25, 2007 | 71.35 | 72.76 | 70.45 | 72.17 | 1,259,733 | +0.94(+1.32%) |
Apr 24, 2007 | 71.26 | 72.01 | 70.21 | 71.22 | 1,176,723 | +0.06(+0.09%) |
Apr 23, 2007 | 69.60 | 71.99 | 69.50 | 71.16 | 1,438,174 | +1.56(+2.24%) |
Apr 20, 2007 | 70.07 | 70.90 | 69.18 | 69.60 | 1,262,077 | +0.86(+1.25%) |
Apr 19, 2007 | 69.00 | 69.73 | 67.31 | 68.74 | 1,258,423 | -0.32(-0.47%) |
Apr 18, 2007 | 69.04 | 69.54 | 68.35 | 69.06 | 1,057,837 | -0.07(-0.10%) |
Apr 17, 2007 | 68.84 | 69.99 | 68.81 | 69.13 | 1,144,952 | +0.63(+0.92%) |
Apr 16, 2007 | 66.77 | 68.51 | 66.77 | 68.51 | 1,369,397 | +2.14(+3.22%) |
Apr 13, 2007 | 65.97 | 66.59 | 65.65 | 66.37 | 889,988 | +0.37(+0.56%) |
Apr 12, 2007 | 64.65 | 66.38 | 63.77 | 66.00 | 1,255,050 | +1.49(+2.31%) |
Apr 11, 2007 | 64.52 | 65.24 | 64.26 | 64.51 | 1,062,293 | -0.21(-0.32%) |
Apr 10, 2007 | 65.06 | 65.43 | 64.05 | 64.72 | 1,291,888 | -0.60(-0.92%) |
Apr 09, 2007 | 65.07 | 66.02 | 64.93 | 65.32 | 950,866 | +0.70(+1.08%) |
Apr 05, 2007 | 64.62 | 64.80 | 64.07 | 64.62 | 715,884 | -0.25(-0.39%) |
Apr 04, 2007 | 64.62 | 65.04 | 63.88 | 64.87 | 808,281 | +0.25(+0.39%) |
Apr 03, 2007 | 64.48 | 65.52 | 64.04 | 64.62 | 972,488 | +0.14(+0.22%) |
Apr 02, 2007 | 64.23 | 64.83 | 63.36 | 64.48 | 1,155,391 | +0.07(+0.11%) |
Mar 30, 2007 | 64.56 | 65.74 | 64.22 | 64.40 | 1,459,289 | +0.34(+0.53%) |
Mar 29, 2007 | 64.44 | 64.79 | 63.27 | 64.06 | 802,333 | +0.63(+0.99%) |
Mar 28, 2007 | 63.71 | 64.82 | 63.16 | 63.43 | 932,821 | -0.27(-0.42%) |
Mar 27, 2007 | 64.26 | 64.55 | 63.50 | 63.70 | 1,229,203 | -1.09(-1.69%) |
Mar 26, 2007 | 64.83 | 64.83 | 63.26 | 64.80 | 985,340 | +0.20(+0.31%) |
Mar 23, 2007 | 64.29 | 65.70 | 63.78 | 64.60 | 1,054,913 | +0.36(+0.56%) |
Mar 22, 2007 | 64.62 | 64.84 | 63.77 | 64.24 | 1,156,556 | -0.33(-0.51%) |
Mar 21, 2007 | 63.66 | 64.57 | 62.76 | 64.57 | 1,170,372 | +0.92(+1.44%) |
Mar 20, 2007 | 63.10 | 63.81 | 62.51 | 63.66 | 1,113,765 | +0.16(+0.25%) |
Mar 19, 2007 | 62.42 | 63.92 | 61.70 | 63.50 | 1,663,302 | +2.14(+3.48%) |
Mar 16, 2007 | 61.39 | 63.00 | 60.63 | 61.36 | 2,313,336 | +0.96(+1.59%) |
Mar 15, 2007 | 59.52 | 60.80 | 59.52 | 60.40 | 1,178,952 | +0.31(+0.51%) |
Mar 14, 2007 | 59.85 | 60.36 | 58.61 | 60.10 | 1,259,733 | +0.63(+1.06%) |
Mar 13, 2007 | 61.83 | 61.45 | 59.00 | 59.47 | 1,833,554 | -2.36(-3.82%) |
Mar 12, 2007 | 60.44 | 61.94 | 60.21 | 61.83 | 1,695,280 | +0.87(+1.43%) |
Mar 09, 2007 | 61.35 | 61.93 | 60.26 | 60.96 | 1,451,823 | +0.53(+0.88%) |
Mar 08, 2007 | 59.56 | 61.31 | 59.31 | 60.43 | 1,795,448 | +1.57(+2.67%) |
Mar 07, 2007 | 57.73 | 59.50 | 57.62 | 58.86 | 1,545,641 | +0.85(+1.47%) |
Mar 06, 2007 | 57.04 | 58.43 | 57.04 | 58.00 | 1,825,977 | +1.94(+3.46%) |
Mar 05, 2007 | 55.14 | 57.56 | 54.24 | 56.07 | 1,695,837 | -0.07(-0.13%) |
Mar 02, 2007 | 57.44 | 58.17 | 55.93 | 56.14 | 1,448,815 | -2.06(-3.55%) |
Mar 01, 2007 | 57.62 | 58.56 | 54.44 | 58.20 | 2,694,188 | -0.92(-1.56%) |
Feb 28, 2007 | 58.34 | 59.86 | 56.78 | 59.13 | 2,026,091 | +0.70(+1.20%) |
Feb 27, 2007 | 59.93 | 60.27 | 56.90 | 58.43 | 3,369,278 | -3.25(-5.27%) |
Feb 26, 2007 | 64.84 | 65.29 | 61.34 | 61.68 | 1,915,709 | -2.06(-3.24%) |
Feb 23, 2007 | 63.44 | 64.17 | 62.98 | 63.74 | 952,209 | +0.37(+0.58%) |
Feb 22, 2007 | 64.25 | 64.26 | 62.34 | 63.37 | 1,589,318 | -0.88(-1.37%) |
Feb 21, 2007 | 60.77 | 64.68 | 60.45 | 64.25 | 3,701,984 | +3.28(+5.39%) |
Feb 20, 2007 | 59.97 | 61.59 | 59.95 | 60.97 | 1,730,266 | +1.20(+2.01%) |
Feb 16, 2007 | 60.00 | 62.19 | 59.01 | 59.76 | 2,873,675 | +0.81(+1.37%) |
Feb 15, 2007 | 56.99 | 60.46 | 56.99 | 58.96 | 3,860,871 | +4.39(+8.04%) |
Feb 14, 2007 | 54.62 | 55.55 | 54.26 | 54.57 | 2,238,830 | +0.27(+0.50%) |
Feb 13, 2007 | 53.38 | 54.40 | 53.38 | 54.30 | 1,539,320 | +1.27(+2.40%) |
Feb 12, 2007 | 52.64 | 53.70 | 52.64 | 53.02 | 1,191,133 | +0.57(+1.08%) |
Feb 09, 2007 | 53.57 | 53.86 | 52.12 | 52.46 | 1,098,951 | -0.56(-1.05%) |
Feb 08, 2007 | 54.03 | 54.04 | 52.47 | 53.01 | 1,802,913 | -1.40(-2.57%) |
Feb 07, 2007 | 53.04 | 55.12 | 52.74 | 54.41 | 2,079,796 | +1.28(+2.42%) |
Feb 06, 2007 | 52.68 | 53.59 | 52.13 | 53.13 | 1,709,876 | +0.58(+1.11%) |
Feb 05, 2007 | 53.01 | 53.35 | 52.17 | 52.55 | 1,319,900 | -0.78(-1.46%) |
Feb 02, 2007 | 51.96 | 53.75 | 51.66 | 53.33 | 1,867,983 | +1.44(+2.77%) |