Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.90 | 71.96 | 70.04 | 70.29 | 678,078 | -1.90(-2.63%) |
Apr 27, 2007 | 71.66 | 72.44 | 70.64 | 72.19 | 595,717 | +0.19(+0.26%) |
Apr 26, 2007 | 71.59 | 72.17 | 71.50 | 72.00 | 469,495 | +0.05(+0.07%) |
Apr 25, 2007 | 71.25 | 73.48 | 71.25 | 71.95 | 1,014,933 | +1.41(+2.00%) |
Apr 24, 2007 | 70.29 | 71.20 | 70.00 | 70.54 | 677,664 | +0.59(+0.84%) |
Apr 23, 2007 | 69.80 | 71.18 | 69.80 | 69.95 | 380,919 | -0.05(-0.07%) |
Apr 20, 2007 | 69.40 | 70.69 | 69.02 | 70.00 | 644,898 | +0.86(+1.24%) |
Apr 19, 2007 | 68.05 | 69.25 | 67.78 | 69.14 | 502,552 | +0.27(+0.39%) |
Apr 18, 2007 | 67.35 | 69.12 | 67.35 | 68.87 | 728,335 | +0.87(+1.28%) |
Apr 17, 2007 | 68.99 | 69.00 | 67.75 | 68.00 | 359,969 | -0.85(-1.23%) |
Apr 16, 2007 | 67.58 | 68.85 | 67.58 | 68.85 | 335,432 | +1.15(+1.70%) |
Apr 13, 2007 | 68.29 | 68.48 | 67.15 | 67.70 | 256,376 | -0.41(-0.60%) |
Apr 12, 2007 | 66.55 | 68.77 | 66.30 | 68.11 | 460,272 | +1.11(+1.66%) |
Apr 11, 2007 | 67.11 | 67.57 | 66.77 | 67.00 | 673,352 | -0.07(-0.10%) |
Apr 10, 2007 | 66.15 | 67.46 | 66.15 | 67.07 | 593,173 | +0.97(+1.47%) |
Apr 09, 2007 | 64.99 | 66.25 | 64.21 | 66.10 | 683,316 | +2.01(+3.14%) |
Apr 05, 2007 | 64.16 | 64.30 | 63.75 | 64.09 | 491,049 | -0.60(-0.93%) |
Apr 04, 2007 | 65.24 | 65.30 | 64.53 | 64.69 | 208,559 | -0.67(-1.03%) |
Apr 03, 2007 | 64.91 | 65.50 | 64.91 | 65.36 | 419,813 | +0.13(+0.20%) |
Apr 02, 2007 | 64.95 | 65.27 | 64.73 | 65.23 | 344,773 | +0.28(+0.43%) |
Mar 30, 2007 | 64.50 | 65.28 | 64.42 | 64.95 | 818,196 | +0.33(+0.51%) |
Mar 29, 2007 | 64.85 | 64.90 | 64.29 | 64.62 | 284,036 | +0.13(+0.20%) |
Mar 28, 2007 | 64.59 | 64.95 | 64.44 | 64.49 | 387,267 | -0.63(-0.97%) |
Mar 27, 2007 | 65.30 | 65.47 | 65.05 | 65.12 | 654,691 | -0.18(-0.28%) |
Mar 26, 2007 | 64.92 | 65.38 | 64.60 | 65.30 | 568,919 | +0.21(+0.32%) |
Mar 23, 2007 | 63.80 | 65.33 | 63.75 | 65.09 | 409,175 | +1.23(+1.93%) |
Mar 22, 2007 | 64.24 | 64.70 | 63.70 | 63.86 | 384,566 | -0.47(-0.73%) |
Mar 21, 2007 | 63.65 | 64.61 | 63.65 | 64.33 | 405,510 | +0.48(+0.75%) |
Mar 20, 2007 | 64.24 | 64.46 | 63.85 | 63.85 | 470,668 | -0.61(-0.95%) |
Mar 19, 2007 | 64.14 | 64.58 | 64.04 | 64.46 | 435,640 | +0.41(+0.64%) |
Mar 16, 2007 | 63.65 | 64.25 | 63.35 | 64.05 | 913,680 | +0.30(+0.47%) |
Mar 15, 2007 | 63.58 | 64.09 | 63.12 | 63.75 | 283,742 | +0.30(+0.47%) |
Mar 14, 2007 | 62.49 | 63.50 | 62.49 | 63.45 | 478,873 | +0.44(+0.70%) |
Mar 13, 2007 | 63.15 | 63.64 | 62.80 | 63.01 | 586,436 | -0.48(-0.76%) |
Mar 12, 2007 | 63.40 | 63.55 | 63.15 | 63.49 | 469,591 | +0.04(+0.06%) |
Mar 09, 2007 | 63.45 | 63.99 | 63.25 | 63.45 | 433,321 | -0.20(-0.31%) |
Mar 08, 2007 | 63.54 | 63.80 | 63.11 | 63.65 | 343,364 | +0.64(+1.02%) |
Mar 07, 2007 | 62.70 | 63.20 | 62.50 | 63.01 | 328,865 | +0.39(+0.62%) |
Mar 06, 2007 | 63.01 | 63.19 | 62.33 | 62.62 | 565,122 | -0.24(-0.38%) |
Mar 05, 2007 | 63.07 | 63.07 | 62.28 | 62.86 | 555,332 | -0.39(-0.62%) |
Mar 02, 2007 | 62.56 | 63.31 | 62.11 | 63.25 | 1,261,063 | +0.69(+1.10%) |
Mar 01, 2007 | 62.00 | 62.80 | 62.00 | 62.56 | 923,933 | +0.11(+0.18%) |
Feb 28, 2007 | 62.20 | 62.59 | 61.25 | 62.45 | 1,112,210 | +0.39(+0.63%) |
Feb 27, 2007 | 63.20 | 63.20 | 61.52 | 62.06 | 954,859 | -1.46(-2.30%) |
Feb 26, 2007 | 64.44 | 64.65 | 63.30 | 63.52 | 808,427 | -1.15(-1.78%) |
Feb 23, 2007 | 64.90 | 64.90 | 64.22 | 64.67 | 447,948 | +0.05(+0.08%) |
Feb 22, 2007 | 64.88 | 65.18 | 64.30 | 64.62 | 433,389 | -0.26(-0.40%) |
Feb 21, 2007 | 64.29 | 65.00 | 63.75 | 64.88 | 631,353 | +0.40(+0.62%) |
Feb 20, 2007 | 64.50 | 64.84 | 64.15 | 64.48 | 460,498 | -0.03(-0.05%) |
Feb 16, 2007 | 65.26 | 65.26 | 63.99 | 64.51 | 794,006 | -0.64(-0.98%) |
Feb 15, 2007 | 64.80 | 65.27 | 64.80 | 65.15 | 530,321 | +0.55(+0.85%) |
Feb 14, 2007 | 64.67 | 64.92 | 64.22 | 64.60 | 500,420 | +0.30(+0.47%) |
Feb 13, 2007 | 62.85 | 64.44 | 62.85 | 64.30 | 400,397 | +1.24(+1.97%) |
Feb 12, 2007 | 62.69 | 63.30 | 62.55 | 63.06 | 770,173 | +0.09(+0.14%) |
Feb 09, 2007 | 63.60 | 64.06 | 62.84 | 62.97 | 418,292 | -0.80(-1.25%) |
Feb 08, 2007 | 64.24 | 64.32 | 63.76 | 63.77 | 369,802 | -0.47(-0.73%) |
Feb 07, 2007 | 64.89 | 64.91 | 64.05 | 64.24 | 322,993 | -0.16(-0.25%) |
Feb 06, 2007 | 64.86 | 65.08 | 64.20 | 64.40 | 416,135 | -0.85(-1.30%) |
Feb 05, 2007 | 65.50 | 65.62 | 64.88 | 65.25 | 318,016 | +0.01(+0.02%) |
Feb 02, 2007 | 65.33 | 66.19 | 65.10 | 65.24 | 668,413 | -0.69(-1.05%) |