Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 74.63 | 74.69 | 73.59 | 73.59 | 1,356,634 | -0.19(-0.25%) |
Apr 27, 2007 | 72.68 | 74.11 | 72.68 | 73.78 | 1,198,686 | -0.53(-0.71%) |
Apr 26, 2007 | 74.36 | 74.76 | 73.62 | 74.31 | 641,326 | -0.43(-0.57%) |
Apr 25, 2007 | 74.10 | 74.78 | 74.07 | 74.74 | 727,562 | +0.64(+0.87%) |
Apr 24, 2007 | 74.52 | 74.99 | 73.69 | 74.10 | 861,607 | -0.01(-0.01%) |
Apr 23, 2007 | 75.09 | 75.09 | 73.96 | 74.10 | 801,090 | -0.98(-1.30%) |
Apr 20, 2007 | 75.22 | 75.32 | 74.49 | 75.08 | 971,748 | +0.68(+0.92%) |
Apr 19, 2007 | 73.73 | 74.78 | 73.60 | 74.40 | 1,295,361 | +0.30(+0.41%) |
Apr 18, 2007 | 72.71 | 75.02 | 72.71 | 74.10 | 1,692,049 | +1.97(+2.73%) |
Apr 17, 2007 | 72.05 | 72.70 | 71.05 | 72.13 | 1,484,325 | +1.02(+1.44%) |
Apr 16, 2007 | 70.20 | 71.70 | 70.13 | 71.10 | 904,402 | +1.12(+1.60%) |
Apr 13, 2007 | 69.12 | 70.02 | 68.87 | 69.98 | 891,714 | +0.82(+1.19%) |
Apr 12, 2007 | 69.46 | 69.48 | 68.74 | 69.16 | 1,033,929 | -0.48(-0.68%) |
Apr 11, 2007 | 70.27 | 70.27 | 69.57 | 69.64 | 802,755 | -0.48(-0.69%) |
Apr 10, 2007 | 69.58 | 70.24 | 69.57 | 70.12 | 865,238 | +0.54(+0.78%) |
Apr 09, 2007 | 69.87 | 69.94 | 69.24 | 69.58 | 869,323 | -0.48(-0.68%) |
Apr 05, 2007 | 68.79 | 70.21 | 68.79 | 70.06 | 949,659 | +0.92(+1.33%) |
Apr 04, 2007 | 69.96 | 70.11 | 68.94 | 69.14 | 1,329,250 | -1.10(-1.57%) |
Apr 03, 2007 | 70.13 | 70.47 | 69.55 | 70.24 | 1,673,742 | +0.21(+0.30%) |
Apr 02, 2007 | 70.06 | 71.44 | 69.08 | 70.03 | 3,323,429 | -6.53(-8.53%) |
Mar 30, 2007 | 76.75 | 77.08 | 75.86 | 76.56 | 628,920 | -0.36(-0.46%) |
Mar 29, 2007 | 76.94 | 77.41 | 76.63 | 76.92 | 626,046 | +0.53(+0.69%) |
Mar 28, 2007 | 77.00 | 77.00 | 76.03 | 76.39 | 782,179 | -0.75(-0.98%) |
Mar 27, 2007 | 77.78 | 77.94 | 77.01 | 77.14 | 308,030 | -0.80(-1.03%) |
Mar 26, 2007 | 78.26 | 78.26 | 77.18 | 77.94 | 339,650 | -0.42(-0.54%) |
Mar 23, 2007 | 78.28 | 78.71 | 78.11 | 78.37 | 311,963 | +0.19(+0.25%) |
Mar 22, 2007 | 79.13 | 79.18 | 78.01 | 78.17 | 777,943 | -0.95(-1.20%) |
Mar 21, 2007 | 77.39 | 79.21 | 76.81 | 79.13 | 812,891 | +1.73(+2.24%) |
Mar 20, 2007 | 76.79 | 77.59 | 76.79 | 77.39 | 395,325 | +0.51(+0.66%) |
Mar 19, 2007 | 77.33 | 77.54 | 76.75 | 76.88 | 925,150 | +0.21(+0.28%) |
Mar 16, 2007 | 76.18 | 77.80 | 76.18 | 76.67 | 1,507,926 | +0.50(+0.65%) |
Mar 15, 2007 | 75.44 | 76.69 | 75.38 | 76.18 | 752,828 | +0.80(+1.06%) |
Mar 14, 2007 | 75.28 | 75.61 | 74.06 | 75.38 | 1,284,014 | +0.26(+0.35%) |
Mar 13, 2007 | 77.34 | 77.14 | 75.11 | 75.11 | 1,156,778 | -2.23(-2.88%) |
Mar 12, 2007 | 77.08 | 77.54 | 76.83 | 77.34 | 723,478 | -0.28(-0.37%) |
Mar 09, 2007 | 77.86 | 78.13 | 77.41 | 77.62 | 560,990 | -0.01(-0.01%) |
Mar 08, 2007 | 77.66 | 78.16 | 77.49 | 77.63 | 735,883 | +0.25(+0.32%) |
Mar 07, 2007 | 78.04 | 78.09 | 77.38 | 77.38 | 407,580 | -0.83(-1.06%) |
Mar 06, 2007 | 77.41 | 78.31 | 77.35 | 78.21 | 671,282 | +1.13(+1.47%) |
Mar 05, 2007 | 78.01 | 78.13 | 77.08 | 77.08 | 642,990 | -1.10(-1.41%) |
Mar 02, 2007 | 78.93 | 79.05 | 78.18 | 78.18 | 503,499 | -0.75(-0.95%) |
Mar 01, 2007 | 78.93 | 79.34 | 76.39 | 78.93 | 1,005,281 | -0.33(-0.42%) |
Feb 28, 2007 | 79.24 | 79.77 | 78.52 | 79.26 | 870,836 | +0.02(+0.03%) |
Feb 27, 2007 | 81.39 | 81.68 | 78.95 | 79.24 | 736,035 | -2.14(-2.63%) |
Feb 26, 2007 | 81.78 | 81.99 | 81.06 | 81.39 | 463,369 | -0.69(-0.85%) |
Feb 23, 2007 | 82.58 | 82.62 | 81.39 | 82.08 | 491,396 | -0.04(-0.05%) |
Feb 22, 2007 | 82.58 | 82.71 | 81.82 | 82.12 | 343,432 | -0.20(-0.25%) |
Feb 21, 2007 | 82.45 | 82.63 | 82.03 | 82.32 | 423,617 | -0.23(-0.28%) |
Feb 20, 2007 | 82.24 | 82.70 | 81.68 | 82.56 | 247,211 | +0.32(+0.39%) |
Feb 16, 2007 | 81.97 | 82.41 | 81.81 | 82.24 | 343,130 | +0.19(+0.23%) |
Feb 15, 2007 | 81.96 | 82.28 | 81.67 | 82.05 | 370,665 | +0.07(+0.08%) |
Feb 14, 2007 | 81.39 | 82.11 | 81.27 | 81.98 | 321,338 | +0.59(+0.73%) |
Feb 13, 2007 | 80.80 | 81.39 | 80.61 | 81.39 | 323,165 | +0.75(+0.93%) |
Feb 12, 2007 | 80.42 | 80.89 | 80.09 | 80.64 | 354,598 | +0.22(+0.27%) |
Feb 09, 2007 | 81.06 | 81.21 | 80.22 | 80.42 | 447,824 | -0.51(-0.63%) |
Feb 08, 2007 | 81.27 | 81.27 | 80.55 | 80.93 | 237,679 | -0.34(-0.41%) |
Feb 07, 2007 | 80.73 | 81.29 | 80.60 | 81.27 | 235,107 | +0.54(+0.66%) |
Feb 06, 2007 | 80.63 | 80.92 | 80.48 | 80.73 | 331,631 | +0.23(+0.29%) |
Feb 05, 2007 | 80.64 | 80.77 | 79.97 | 80.50 | 268,543 | -0.37(-0.46%) |
Feb 02, 2007 | 81.00 | 81.15 | 80.34 | 80.87 | 314,535 | +0.47(+0.58%) |