Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.74 | 63.74 | 62.32 | 62.42 | 884,212 | -1.77(-2.76%) |
Apr 27, 2007 | 63.24 | 64.42 | 62.97 | 64.19 | 1,717,016 | +0.69(+1.09%) |
Apr 26, 2007 | 62.21 | 63.74 | 62.21 | 63.50 | 1,533,125 | +1.51(+2.44%) |
Apr 25, 2007 | 61.48 | 62.09 | 61.15 | 61.99 | 1,202,225 | +0.64(+1.05%) |
Apr 24, 2007 | 61.17 | 62.08 | 61.12 | 61.35 | 1,822,362 | +0.29(+0.47%) |
Apr 23, 2007 | 61.61 | 61.72 | 60.67 | 61.06 | 1,468,677 | +0.67(+1.11%) |
Apr 20, 2007 | 61.46 | 61.51 | 59.72 | 60.39 | 1,735,434 | -0.09(-0.15%) |
Apr 19, 2007 | 61.27 | 62.80 | 59.11 | 60.48 | 5,347,016 | -5.03(-7.68%) |
Apr 18, 2007 | 64.52 | 65.80 | 64.14 | 65.51 | 991,127 | +1.20(+1.86%) |
Apr 17, 2007 | 65.04 | 65.18 | 64.15 | 64.31 | 1,324,370 | -0.81(-1.24%) |
Apr 16, 2007 | 62.87 | 65.24 | 62.74 | 65.12 | 1,800,807 | +2.69(+4.31%) |
Apr 13, 2007 | 62.75 | 63.15 | 61.74 | 62.43 | 1,283,284 | -0.31(-0.49%) |
Apr 12, 2007 | 62.43 | 63.31 | 61.75 | 62.74 | 1,655,589 | +0.34(+0.54%) |
Apr 11, 2007 | 63.32 | 63.48 | 62.17 | 62.40 | 1,156,787 | -1.01(-1.59%) |
Apr 10, 2007 | 63.80 | 63.90 | 63.07 | 63.41 | 920,592 | -0.49(-0.77%) |
Apr 09, 2007 | 63.39 | 64.47 | 63.39 | 63.90 | 1,049,720 | +0.70(+1.11%) |
Apr 05, 2007 | 63.14 | 63.33 | 62.75 | 63.20 | 570,146 | -0.55(-0.87%) |
Apr 04, 2007 | 63.33 | 64.20 | 63.33 | 63.76 | 1,532,837 | +0.81(+1.29%) |
Apr 03, 2007 | 61.76 | 63.31 | 61.74 | 62.95 | 1,143,834 | +1.38(+2.25%) |
Apr 02, 2007 | 62.03 | 62.49 | 61.06 | 61.56 | 1,156,382 | -0.47(-0.76%) |
Mar 30, 2007 | 61.73 | 62.47 | 61.52 | 62.04 | 1,184,632 | +0.01(+0.02%) |
Mar 29, 2007 | 62.78 | 63.82 | 61.63 | 62.03 | 1,253,228 | -0.50(-0.81%) |
Mar 28, 2007 | 63.46 | 63.88 | 62.18 | 62.53 | 1,270,229 | -1.67(-2.60%) |
Mar 27, 2007 | 64.23 | 64.70 | 64.01 | 64.20 | 614,167 | -0.03(-0.05%) |
Mar 26, 2007 | 65.16 | 65.22 | 63.77 | 64.23 | 592,510 | -0.85(-1.31%) |
Mar 23, 2007 | 64.23 | 65.23 | 64.20 | 65.08 | 823,038 | +0.69(+1.07%) |
Mar 22, 2007 | 63.32 | 65.22 | 63.14 | 64.39 | 1,449,525 | +1.07(+1.69%) |
Mar 21, 2007 | 61.96 | 63.78 | 61.91 | 63.32 | 857,445 | +0.99(+1.59%) |
Mar 20, 2007 | 61.75 | 62.61 | 60.73 | 62.33 | 967,851 | +1.20(+1.96%) |
Mar 19, 2007 | 61.37 | 61.74 | 60.90 | 61.14 | 301,652 | +0.10(+0.16%) |
Mar 16, 2007 | 61.05 | 61.22 | 60.59 | 61.04 | 398,009 | -0.03(-0.05%) |
Mar 15, 2007 | 60.70 | 62.07 | 60.47 | 61.07 | 576,015 | +0.33(+0.54%) |
Mar 14, 2007 | 60.93 | 61.03 | 59.38 | 60.74 | 897,823 | -0.19(-0.31%) |
Mar 13, 2007 | 63.19 | 63.19 | 60.54 | 60.93 | 1,608,532 | -2.26(-3.58%) |
Mar 12, 2007 | 63.69 | 64.10 | 63.05 | 63.19 | 572,676 | -0.67(-1.05%) |
Mar 09, 2007 | 65.12 | 65.12 | 63.33 | 63.87 | 623,679 | -0.04(-0.06%) |
Mar 08, 2007 | 63.52 | 64.23 | 63.28 | 63.90 | 2,686,183 | +0.89(+1.41%) |
Mar 07, 2007 | 62.47 | 63.32 | 61.15 | 63.02 | 928,992 | +0.30(+0.47%) |
Mar 06, 2007 | 63.24 | 63.74 | 62.14 | 62.72 | 1,168,222 | -0.34(-0.53%) |
Mar 05, 2007 | 63.64 | 63.81 | 62.75 | 63.05 | 879,810 | -1.47(-2.28%) |
Mar 02, 2007 | 64.48 | 65.60 | 64.43 | 64.53 | 888,411 | -0.75(-1.15%) |
Mar 01, 2007 | 64.95 | 65.50 | 64.35 | 65.28 | 1,360,506 | -0.66(-1.00%) |
Feb 28, 2007 | 65.30 | 66.03 | 64.54 | 65.94 | 974,328 | +0.45(+0.69%) |
Feb 27, 2007 | 66.39 | 66.39 | 64.28 | 65.49 | 1,031,100 | -1.47(-2.20%) |
Feb 26, 2007 | 68.17 | 68.40 | 66.60 | 66.96 | 643,961 | -0.79(-1.17%) |
Feb 23, 2007 | 67.20 | 68.08 | 66.95 | 67.75 | 1,111,855 | +0.67(+1.00%) |
Feb 22, 2007 | 67.75 | 68.03 | 66.14 | 67.08 | 769,302 | -0.42(-0.63%) |
Feb 21, 2007 | 66.92 | 67.71 | 66.13 | 67.50 | 846,819 | -0.10(-0.15%) |
Feb 20, 2007 | 68.33 | 68.33 | 66.82 | 67.60 | 1,006,104 | -0.93(-1.36%) |
Feb 16, 2007 | 67.64 | 68.68 | 66.81 | 68.53 | 879,709 | +0.83(+1.23%) |
Feb 15, 2007 | 68.68 | 68.85 | 67.51 | 67.70 | 1,348,151 | -0.47(-0.70%) |
Feb 14, 2007 | 65.66 | 68.30 | 65.34 | 68.17 | 1,609,309 | +3.38(+5.22%) |
Feb 13, 2007 | 63.84 | 65.05 | 63.79 | 64.79 | 1,190,632 | +1.21(+1.90%) |
Feb 12, 2007 | 63.99 | 64.00 | 62.71 | 63.59 | 1,287,320 | -0.42(-0.66%) |
Feb 09, 2007 | 64.44 | 64.76 | 63.81 | 64.01 | 701,297 | -0.57(-0.89%) |
Feb 08, 2007 | 65.39 | 65.62 | 64.03 | 64.59 | 649,181 | -0.74(-1.13%) |
Feb 07, 2007 | 66.24 | 66.24 | 64.93 | 65.33 | 735,097 | -0.90(-1.36%) |
Feb 06, 2007 | 66.76 | 67.03 | 65.89 | 66.23 | 1,037,576 | -0.44(-0.67%) |
Feb 05, 2007 | 66.45 | 67.42 | 66.23 | 66.67 | 1,322,650 | +0.37(+0.55%) |
Feb 02, 2007 | 64.03 | 66.58 | 63.79 | 66.31 | 1,513,407 | +2.16(+3.37%) |