Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.20 | 68.26 | 67.50 | 67.52 | 1,259,011 | -0.67(-0.98%) |
Apr 27, 2007 | 68.03 | 68.29 | 67.94 | 68.19 | 181,058 | -0.04(-0.06%) |
Apr 26, 2007 | 68.23 | 68.36 | 68.01 | 68.23 | 318,347 | +0.03(+0.05%) |
Apr 25, 2007 | 67.90 | 68.34 | 67.65 | 68.20 | 373,186 | +0.59(+0.87%) |
Apr 24, 2007 | 67.71 | 67.75 | 67.28 | 67.61 | 394,816 | -0.06(-0.09%) |
Apr 23, 2007 | 67.70 | 67.87 | 67.57 | 67.67 | 303,460 | -0.10(-0.15%) |
Apr 20, 2007 | 67.64 | 67.77 | 67.46 | 67.77 | 331,198 | +0.61(+0.91%) |
Apr 19, 2007 | 66.95 | 67.32 | 66.85 | 67.16 | 109,296 | -0.13(-0.19%) |
Apr 18, 2007 | 66.99 | 67.43 | 66.99 | 67.28 | 224,573 | +0.09(+0.13%) |
Apr 17, 2007 | 67.17 | 67.38 | 67.09 | 67.20 | 100,262 | +0.14(+0.21%) |
Apr 16, 2007 | 66.67 | 67.13 | 66.67 | 67.06 | 274,106 | +0.68(+1.03%) |
Apr 13, 2007 | 66.22 | 66.43 | 66.00 | 66.37 | 1,259,647 | +0.28(+0.43%) |
Apr 12, 2007 | 65.76 | 66.22 | 65.54 | 66.09 | 764,695 | +0.25(+0.38%) |
Apr 11, 2007 | 66.22 | 66.22 | 65.62 | 65.84 | 190,728 | -0.28(-0.43%) |
Apr 10, 2007 | 66.07 | 66.26 | 66.07 | 66.12 | 359,699 | +0.09(+0.13%) |
Apr 09, 2007 | 66.14 | 66.21 | 65.97 | 66.03 | 218,593 | +0.11(+0.17%) |
Apr 05, 2007 | 65.70 | 66.06 | 65.70 | 65.92 | 54,584 | +0.17(+0.25%) |
Apr 04, 2007 | 65.75 | 65.81 | 65.58 | 65.76 | 152,684 | +0.03(+0.05%) |
Apr 03, 2007 | 65.36 | 65.86 | 65.36 | 65.73 | 214,267 | +0.70(+1.08%) |
Apr 02, 2007 | 64.97 | 65.12 | 64.76 | 65.03 | 139,451 | +0.08(+0.12%) |
Mar 30, 2007 | 65.00 | 65.33 | 64.45 | 64.95 | 310,331 | +0.11(+0.17%) |
Mar 29, 2007 | 65.19 | 65.19 | 64.53 | 64.84 | 160,573 | +0.02(+0.04%) |
Mar 28, 2007 | 65.00 | 65.08 | 64.58 | 64.82 | 345,067 | -0.43(-0.66%) |
Mar 27, 2007 | 65.42 | 65.47 | 65.09 | 65.25 | 481,210 | -0.24(-0.36%) |
Mar 26, 2007 | 65.63 | 65.66 | 65.02 | 65.48 | 76,215 | -0.09(-0.14%) |
Mar 23, 2007 | 65.54 | 65.70 | 65.48 | 65.58 | 189,456 | -0.24(-0.36%) |
Mar 22, 2007 | 65.88 | 65.89 | 65.58 | 65.81 | 471,668 | +0.05(+0.08%) |
Mar 21, 2007 | 64.72 | 65.94 | 64.64 | 65.76 | 156,501 | +1.09(+1.69%) |
Mar 20, 2007 | 64.27 | 64.72 | 64.17 | 64.67 | 248,366 | +0.41(+0.64%) |
Mar 19, 2007 | 64.05 | 64.34 | 63.78 | 64.27 | 635,167 | +0.68(+1.06%) |
Mar 16, 2007 | 63.94 | 64.06 | 63.41 | 63.59 | 251,929 | -0.14(-0.22%) |
Mar 15, 2007 | 63.53 | 63.97 | 63.53 | 63.73 | 960,004 | +0.13(+0.21%) |
Mar 14, 2007 | 63.27 | 63.64 | 62.44 | 63.60 | 331,961 | +0.48(+0.76%) |
Mar 13, 2007 | 64.46 | 64.28 | 63.12 | 63.12 | 318,092 | -1.34(-2.08%) |
Mar 12, 2007 | 64.09 | 64.56 | 64.08 | 64.46 | 250,529 | +0.15(+0.23%) |
Mar 09, 2007 | 64.56 | 64.59 | 64.01 | 64.31 | 407,031 | +0.17(+0.26%) |
Mar 08, 2007 | 64.14 | 64.47 | 64.01 | 64.15 | 469,377 | +0.41(+0.64%) |
Mar 07, 2007 | 63.79 | 64.15 | 63.64 | 63.74 | 79,650 | -0.11(-0.18%) |
Mar 06, 2007 | 63.31 | 63.99 | 63.28 | 63.85 | 490,371 | +1.18(+1.88%) |
Mar 05, 2007 | 63.10 | 63.68 | 62.68 | 62.68 | 489,353 | -0.79(-1.24%) |
Mar 02, 2007 | 64.12 | 64.34 | 63.46 | 63.46 | 690,006 | -0.87(-1.36%) |
Mar 01, 2007 | 63.80 | 64.75 | 63.24 | 64.34 | 463,645 | -0.23(-0.35%) |
Feb 28, 2007 | 64.27 | 64.91 | 64.03 | 64.56 | 1,987,316 | +0.59(+0.92%) |
Feb 27, 2007 | 65.96 | 65.96 | 63.76 | 63.98 | 563,406 | -2.48(-3.73%) |
Feb 26, 2007 | 66.80 | 66.86 | 66.29 | 66.45 | 266,121 | -0.15(-0.22%) |
Feb 23, 2007 | 66.79 | 66.80 | 66.43 | 66.60 | 359,572 | -0.25(-0.38%) |
Feb 22, 2007 | 66.91 | 67.05 | 66.54 | 66.85 | 493,043 | +0.00(+0.00%) |
Feb 21, 2007 | 66.69 | 66.88 | 66.56 | 66.85 | 375,604 | -0.05(-0.08%) |
Feb 20, 2007 | 66.62 | 66.96 | 66.34 | 66.91 | 1,581,430 | +0.28(+0.41%) |
Feb 16, 2007 | 66.49 | 66.65 | 66.42 | 66.63 | 191,619 | +0.02(+0.04%) |
Feb 15, 2007 | 66.54 | 66.70 | 66.49 | 66.61 | 570,531 | +0.04(+0.06%) |
Feb 14, 2007 | 66.15 | 66.66 | 66.14 | 66.57 | 368,994 | +0.49(+0.74%) |
Feb 13, 2007 | 65.69 | 66.08 | 65.67 | 66.08 | 300,205 | +0.51(+0.78%) |
Feb 12, 2007 | 65.86 | 65.86 | 65.43 | 65.57 | 104,775 | -0.21(-0.32%) |
Feb 09, 2007 | 66.36 | 66.45 | 65.56 | 65.78 | 133,726 | -0.50(-0.75%) |
Feb 08, 2007 | 66.24 | 66.37 | 66.05 | 66.28 | 128,127 | -0.14(-0.21%) |
Feb 07, 2007 | 66.23 | 66.47 | 66.18 | 66.42 | 1,691,108 | +0.25(+0.38%) |
Feb 06, 2007 | 66.22 | 66.28 | 65.82 | 66.17 | 309,186 | +0.08(+0.12%) |
Feb 05, 2007 | 66.07 | 66.18 | 65.94 | 66.09 | 311,730 | -0.09(-0.13%) |
Feb 02, 2007 | 66.18 | 66.19 | 66.01 | 66.18 | 238,187 | +0.14(+0.21%) |