Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 67.52 | 68.40 | 66.09 | 66.21 | 2,260,632 | -1.50(-2.21%) |
Apr 27, 2007 | 68.49 | 68.49 | 67.12 | 67.70 | 1,146,921 | -0.91(-1.33%) |
Apr 26, 2007 | 68.34 | 68.92 | 68.02 | 68.62 | 1,122,984 | +0.30(+0.44%) |
Apr 25, 2007 | 66.60 | 68.37 | 66.36 | 68.32 | 1,477,403 | +1.72(+2.59%) |
Apr 24, 2007 | 67.12 | 67.22 | 66.24 | 66.60 | 1,150,328 | -0.41(-0.61%) |
Apr 23, 2007 | 66.25 | 67.06 | 65.95 | 67.01 | 1,245,408 | +0.60(+0.91%) |
Apr 20, 2007 | 66.86 | 67.17 | 66.09 | 66.40 | 1,248,375 | +0.32(+0.49%) |
Apr 19, 2007 | 66.58 | 66.58 | 65.43 | 66.08 | 1,315,848 | -0.86(-1.29%) |
Apr 18, 2007 | 65.10 | 67.45 | 65.10 | 66.94 | 1,817,764 | +1.65(+2.53%) |
Apr 17, 2007 | 65.94 | 66.07 | 64.96 | 65.29 | 1,301,931 | -0.78(-1.19%) |
Apr 16, 2007 | 66.75 | 67.02 | 65.59 | 66.07 | 1,666,022 | -0.29(-0.43%) |
Apr 13, 2007 | 64.69 | 66.72 | 64.19 | 66.36 | 2,216,394 | +1.47(+2.27%) |
Apr 12, 2007 | 63.66 | 65.19 | 63.24 | 64.89 | 1,312,256 | +0.90(+1.41%) |
Apr 11, 2007 | 64.78 | 64.93 | 63.64 | 63.99 | 1,186,801 | -0.89(-1.37%) |
Apr 10, 2007 | 65.36 | 65.70 | 64.44 | 64.87 | 1,303,105 | -0.60(-0.92%) |
Apr 09, 2007 | 64.60 | 65.87 | 64.56 | 65.48 | 2,392,671 | +1.55(+2.42%) |
Apr 05, 2007 | 63.48 | 64.43 | 63.19 | 63.93 | 1,147,536 | +0.34(+0.54%) |
Apr 04, 2007 | 63.77 | 63.92 | 62.99 | 63.59 | 1,272,835 | -0.10(-0.16%) |
Apr 03, 2007 | 62.82 | 64.45 | 62.81 | 63.69 | 1,929,757 | +1.46(+2.35%) |
Apr 02, 2007 | 61.54 | 62.54 | 61.54 | 62.22 | 1,228,909 | +0.78(+1.26%) |
Mar 30, 2007 | 62.18 | 62.40 | 60.96 | 61.45 | 1,480,609 | -0.74(-1.19%) |
Mar 29, 2007 | 62.34 | 63.09 | 61.30 | 62.19 | 1,784,556 | +0.13(+0.21%) |
Mar 28, 2007 | 63.16 | 63.39 | 61.86 | 62.06 | 2,552,374 | -1.43(-2.25%) |
Mar 27, 2007 | 64.74 | 65.07 | 63.22 | 63.49 | 1,996,437 | -1.89(-2.89%) |
Mar 26, 2007 | 65.30 | 65.42 | 64.14 | 65.38 | 1,791,170 | +0.18(+0.28%) |
Mar 23, 2007 | 64.62 | 65.36 | 64.59 | 65.20 | 1,627,678 | +0.49(+0.75%) |
Mar 22, 2007 | 64.81 | 65.08 | 64.25 | 64.71 | 2,473,396 | +0.26(+0.40%) |
Mar 21, 2007 | 62.51 | 64.45 | 62.12 | 64.45 | 3,532,027 | +1.18(+1.86%) |
Mar 20, 2007 | 61.66 | 63.70 | 61.23 | 63.27 | 3,459,054 | +1.72(+2.80%) |
Mar 19, 2007 | 60.65 | 61.60 | 60.25 | 61.55 | 1,664,433 | +1.48(+2.46%) |
Mar 16, 2007 | 60.33 | 60.90 | 59.56 | 60.07 | 2,107,331 | -0.58(-0.96%) |
Mar 15, 2007 | 59.85 | 60.94 | 59.43 | 60.66 | 2,427,535 | +0.66(+1.10%) |
Mar 14, 2007 | 58.85 | 60.20 | 57.98 | 60.00 | 2,580,031 | +1.18(+2.00%) |
Mar 13, 2007 | 59.87 | 60.62 | 58.65 | 58.82 | 2,277,725 | -1.05(-1.75%) |
Mar 12, 2007 | 59.83 | 61.02 | 58.84 | 59.87 | 2,106,991 | -1.18(-1.93%) |
Mar 09, 2007 | 61.64 | 62.15 | 60.13 | 61.05 | 2,357,963 | +0.04(+0.06%) |
Mar 08, 2007 | 60.17 | 61.61 | 59.75 | 61.01 | 2,610,787 | +1.83(+3.10%) |
Mar 07, 2007 | 59.89 | 60.18 | 58.90 | 59.17 | 2,328,655 | -0.69(-1.16%) |
Mar 06, 2007 | 59.26 | 60.36 | 59.17 | 59.87 | 3,826,324 | +1.98(+3.41%) |
Mar 05, 2007 | 59.93 | 60.11 | 57.69 | 57.89 | 4,767,971 | -2.76(-4.55%) |
Mar 02, 2007 | 62.63 | 63.03 | 60.55 | 60.65 | 2,362,886 | -2.20(-3.50%) |
Mar 01, 2007 | 62.04 | 63.68 | 60.71 | 62.85 | 3,604,096 | -0.64(-1.01%) |
Feb 28, 2007 | 62.87 | 64.54 | 62.22 | 63.49 | 4,364,821 | +1.37(+2.21%) |
Feb 27, 2007 | 63.47 | 63.81 | 61.96 | 62.12 | 4,386,371 | -2.90(-4.46%) |
Feb 26, 2007 | 67.82 | 68.01 | 64.30 | 65.02 | 3,263,433 | -2.22(-3.30%) |
Feb 23, 2007 | 68.42 | 69.07 | 66.91 | 67.25 | 1,966,985 | -1.48(-2.16%) |
Feb 22, 2007 | 66.46 | 68.82 | 66.11 | 68.73 | 3,201,907 | +2.53(+3.83%) |
Feb 21, 2007 | 65.99 | 66.44 | 65.13 | 66.20 | 2,111,303 | -0.06(-0.10%) |
Feb 20, 2007 | 66.49 | 66.62 | 64.67 | 66.26 | 2,205,793 | +0.38(+0.57%) |
Feb 16, 2007 | 66.78 | 66.85 | 65.75 | 65.88 | 1,720,592 | -0.80(-1.20%) |
Feb 15, 2007 | 67.11 | 67.51 | 65.94 | 66.69 | 1,451,625 | -0.27(-0.40%) |
Feb 14, 2007 | 66.63 | 67.58 | 66.39 | 66.95 | 2,503,164 | +0.60(+0.91%) |
Feb 13, 2007 | 67.12 | 67.15 | 66.20 | 66.35 | 2,117,741 | -0.04(-0.06%) |
Feb 12, 2007 | 67.82 | 68.15 | 65.42 | 66.39 | 4,049,283 | -1.10(-1.63%) |
Feb 09, 2007 | 72.10 | 72.43 | 67.37 | 67.49 | 4,050,079 | -4.60(-6.38%) |
Feb 08, 2007 | 72.97 | 72.97 | 71.88 | 72.09 | 1,414,902 | -0.80(-1.09%) |
Feb 07, 2007 | 73.23 | 73.98 | 72.36 | 72.89 | 1,475,112 | -0.14(-0.19%) |
Feb 06, 2007 | 73.39 | 73.46 | 71.05 | 73.02 | 3,110,154 | -0.87(-1.17%) |
Feb 05, 2007 | 72.27 | 74.23 | 72.21 | 73.89 | 2,075,943 | +1.70(+2.36%) |
Feb 02, 2007 | 72.62 | 73.03 | 71.80 | 72.19 | 1,491,914 | -0.47(-0.65%) |