Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.96 | 60.50 | 59.34 | 59.38 | 4,449,638 | -0.52(-0.87%) |
Apr 27, 2007 | 59.76 | 60.27 | 59.06 | 59.90 | 5,198,506 | -0.46(-0.77%) |
Apr 26, 2007 | 58.80 | 60.71 | 58.78 | 60.36 | 7,739,038 | +1.23(+2.08%) |
Apr 25, 2007 | 58.17 | 59.26 | 57.79 | 59.13 | 7,420,438 | +1.58(+2.75%) |
Apr 24, 2007 | 56.59 | 57.56 | 56.40 | 57.55 | 7,896,635 | +1.37(+2.43%) |
Apr 23, 2007 | 57.93 | 57.93 | 56.16 | 56.18 | 11,686,444 | -2.03(-3.49%) |
Apr 20, 2007 | 58.80 | 59.48 | 57.23 | 58.21 | 19,447,550 | -3.63(-5.87%) |
Apr 19, 2007 | 61.57 | 62.49 | 61.26 | 61.84 | 5,226,781 | -0.27(-0.44%) |
Apr 18, 2007 | 61.66 | 62.51 | 61.17 | 62.11 | 4,487,605 | +0.45(+0.73%) |
Apr 17, 2007 | 61.41 | 61.89 | 60.87 | 61.66 | 4,569,451 | +0.65(+1.06%) |
Apr 16, 2007 | 60.26 | 61.49 | 60.17 | 61.02 | 3,772,230 | +1.00(+1.67%) |
Apr 13, 2007 | 59.09 | 60.05 | 59.07 | 60.02 | 4,734,506 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.57 | 59.03 | 3,078,112 | -0.07(-0.12%) |
Apr 11, 2007 | 59.04 | 59.52 | 58.91 | 59.10 | 4,091,087 | -0.07(-0.12%) |
Apr 10, 2007 | 58.72 | 59.30 | 58.47 | 59.18 | 3,068,985 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.92 | 58.42 | 58.71 | 2,603,739 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.75 | 57.95 | 58.66 | 5,653,172 | +0.06(+0.11%) |
Apr 04, 2007 | 59.54 | 59.59 | 58.43 | 58.59 | 5,592,160 | -0.86(-1.45%) |
Apr 03, 2007 | 59.14 | 60.09 | 58.97 | 59.46 | 5,218,739 | +0.63(+1.07%) |
Apr 02, 2007 | 60.14 | 60.15 | 58.71 | 58.83 | 31,724,282 | -1.51(-2.50%) |
Mar 30, 2007 | 60.26 | 60.78 | 60.02 | 60.34 | 2,593,986 | -0.15(-0.25%) |
Mar 29, 2007 | 60.83 | 61.02 | 60.13 | 60.49 | 2,200,800 | +0.13(+0.21%) |
Mar 28, 2007 | 60.94 | 60.94 | 59.98 | 60.36 | 4,454,463 | -0.92(-1.50%) |
Mar 27, 2007 | 61.52 | 61.77 | 61.20 | 61.28 | 3,902,048 | -0.64(-1.03%) |
Mar 26, 2007 | 62.31 | 62.56 | 61.27 | 61.92 | 3,806,498 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.50 | 61.94 | 62.28 | 3,321,743 | +0.10(+0.17%) |
Mar 22, 2007 | 62.29 | 63.05 | 61.62 | 62.18 | 2,774,081 | -0.25(-0.40%) |
Mar 21, 2007 | 60.87 | 63.05 | 60.70 | 62.42 | 4,424,572 | +1.49(+2.44%) |
Mar 20, 2007 | 60.47 | 61.00 | 60.17 | 60.94 | 3,115,510 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.67 | 59.66 | 60.48 | 4,754,370 | +0.55(+0.92%) |
Mar 16, 2007 | 61.06 | 61.18 | 59.65 | 59.93 | 4,498,486 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.29 | 59.97 | 60.73 | 3,390,796 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.37 | 58.71 | 60.14 | 5,818,304 | +0.37(+0.62%) |
Mar 13, 2007 | 60.91 | 60.76 | 59.61 | 59.77 | 5,555,541 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.49 | 60.85 | 60.91 | 2,520,823 | -0.66(-1.07%) |
Mar 09, 2007 | 61.77 | 61.99 | 60.93 | 61.57 | 4,320,142 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.85 | 60.37 | 61.29 | 4,784,636 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.65 | 59.80 | 59.82 | 3,418,794 | -0.84(-1.38%) |
Mar 06, 2007 | 60.77 | 61.01 | 59.72 | 60.66 | 3,379,398 | +1.19(+2.00%) |
Mar 05, 2007 | 60.77 | 61.76 | 59.37 | 59.46 | 5,957,877 | -1.93(-3.14%) |
Mar 02, 2007 | 61.25 | 61.91 | 60.89 | 61.39 | 4,047,124 | -0.30(-0.48%) |
Mar 01, 2007 | 60.25 | 61.94 | 59.97 | 61.69 | 4,426,292 | +0.10(+0.16%) |
Feb 28, 2007 | 61.67 | 62.58 | 60.59 | 61.59 | 5,324,670 | -0.08(-0.13%) |
Feb 27, 2007 | 63.57 | 63.88 | 61.02 | 61.67 | 5,983,640 | -2.55(-3.97%) |
Feb 26, 2007 | 64.37 | 64.88 | 63.58 | 64.22 | 4,054,885 | -0.13(-0.20%) |
Feb 23, 2007 | 65.91 | 65.91 | 63.89 | 64.35 | 4,277,495 | -1.46(-2.22%) |
Feb 22, 2007 | 65.92 | 65.93 | 65.46 | 65.81 | 3,265,714 | +0.02(+0.02%) |
Feb 21, 2007 | 65.17 | 65.89 | 64.95 | 65.80 | 4,435,453 | +0.11(+0.17%) |
Feb 20, 2007 | 65.42 | 65.88 | 65.24 | 65.69 | 2,282,698 | +0.06(+0.10%) |
Feb 16, 2007 | 65.65 | 65.91 | 65.33 | 65.62 | 4,248,980 | -0.22(-0.34%) |
Feb 15, 2007 | 65.56 | 65.97 | 64.97 | 65.85 | 3,911,052 | +0.38(+0.59%) |
Feb 14, 2007 | 65.65 | 66.07 | 65.31 | 65.46 | 3,338,129 | +0.07(+0.11%) |
Feb 13, 2007 | 65.25 | 65.90 | 65.17 | 65.39 | 2,761,136 | +0.22(+0.34%) |
Feb 12, 2007 | 65.24 | 65.70 | 64.59 | 65.17 | 3,328,004 | -0.41(-0.62%) |
Feb 09, 2007 | 66.13 | 66.46 | 65.01 | 65.57 | 3,373,770 | -0.62(-0.93%) |
Feb 08, 2007 | 66.40 | 66.51 | 64.77 | 66.19 | 4,332,649 | -0.66(-0.99%) |
Feb 07, 2007 | 66.13 | 67.04 | 65.39 | 66.85 | 3,955,701 | +0.74(+1.11%) |
Feb 06, 2007 | 65.25 | 66.25 | 65.09 | 66.12 | 5,188,348 | +0.84(+1.29%) |
Feb 05, 2007 | 64.42 | 65.45 | 64.18 | 65.28 | 4,388,803 | +0.66(+1.03%) |
Feb 02, 2007 | 63.94 | 64.97 | 63.70 | 64.61 | 6,513,043 | +0.87(+1.37%) |