Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 69.99 | 70.06 | 69.12 | 69.23 | 5,039,071 | -0.76(-1.08%) |
Apr 27, 2007 | 70.17 | 70.24 | 69.44 | 69.99 | 4,737,285 | -0.18(-0.25%) |
Apr 26, 2007 | 70.38 | 71.16 | 70.01 | 70.17 | 6,499,078 | -0.32(-0.45%) |
Apr 25, 2007 | 70.46 | 70.54 | 69.05 | 70.49 | 10,404,385 | +0.76(+1.09%) |
Apr 24, 2007 | 70.65 | 70.69 | 69.51 | 69.73 | 7,730,230 | +0.02(+0.03%) |
Apr 23, 2007 | 70.05 | 70.16 | 69.47 | 69.71 | 6,581,030 | +0.26(+0.38%) |
Apr 20, 2007 | 69.81 | 70.07 | 69.28 | 69.45 | 8,107,230 | +0.22(+0.32%) |
Apr 19, 2007 | 69.60 | 70.54 | 69.06 | 69.23 | 8,317,385 | -0.66(-0.95%) |
Apr 18, 2007 | 67.34 | 70.11 | 67.25 | 69.89 | 12,748,045 | +2.55(+3.79%) |
Apr 17, 2007 | 67.22 | 67.85 | 67.04 | 67.34 | 5,274,568 | +0.10(+0.15%) |
Apr 16, 2007 | 67.75 | 67.95 | 66.95 | 67.23 | 5,034,206 | -0.54(-0.79%) |
Apr 13, 2007 | 67.82 | 67.82 | 67.14 | 67.77 | 4,077,640 | +0.13(+0.20%) |
Apr 12, 2007 | 66.99 | 67.64 | 66.55 | 67.63 | 3,539,871 | +0.66(+0.98%) |
Apr 11, 2007 | 67.67 | 67.74 | 66.74 | 66.98 | 4,653,790 | -0.65(-0.96%) |
Apr 10, 2007 | 66.96 | 67.65 | 66.96 | 67.63 | 3,842,131 | +0.60(+0.90%) |
Apr 09, 2007 | 67.72 | 67.72 | 67.02 | 67.02 | 4,238,399 | -0.35(-0.52%) |
Apr 05, 2007 | 67.15 | 67.55 | 67.15 | 67.37 | 4,026,806 | +0.17(+0.25%) |
Apr 04, 2007 | 66.93 | 67.46 | 66.85 | 67.20 | 3,432,624 | +0.28(+0.41%) |
Apr 03, 2007 | 66.50 | 67.18 | 66.32 | 66.93 | 5,280,330 | +0.80(+1.20%) |
Apr 02, 2007 | 66.18 | 66.26 | 65.57 | 66.13 | 4,621,061 | -0.06(-0.09%) |
Mar 30, 2007 | 66.72 | 67.05 | 66.00 | 66.19 | 6,162,990 | -0.63(-0.95%) |
Mar 29, 2007 | 67.08 | 67.40 | 66.38 | 66.82 | 4,728,589 | +0.23(+0.35%) |
Mar 28, 2007 | 67.21 | 67.31 | 66.26 | 66.59 | 6,041,149 | -0.80(-1.18%) |
Mar 27, 2007 | 67.45 | 67.75 | 67.00 | 67.39 | 3,610,417 | -0.23(-0.34%) |
Mar 26, 2007 | 67.66 | 67.70 | 66.88 | 67.62 | 4,396,445 | -0.11(-0.16%) |
Mar 23, 2007 | 66.85 | 67.98 | 66.85 | 67.73 | 3,095,751 | +0.31(+0.45%) |
Mar 22, 2007 | 67.30 | 67.60 | 66.91 | 67.43 | 4,784,132 | -0.17(-0.25%) |
Mar 21, 2007 | 67.12 | 67.71 | 66.59 | 67.60 | 5,682,096 | +0.48(+0.71%) |
Mar 20, 2007 | 67.24 | 67.69 | 67.02 | 67.12 | 4,682,314 | -0.12(-0.18%) |
Mar 19, 2007 | 67.37 | 67.71 | 66.93 | 67.24 | 4,793,183 | +0.24(+0.36%) |
Mar 16, 2007 | 67.78 | 67.78 | 66.76 | 67.00 | 7,811,154 | -0.77(-1.14%) |
Mar 15, 2007 | 66.99 | 67.79 | 66.68 | 67.78 | 4,720,039 | +0.79(+1.18%) |
Mar 14, 2007 | 66.59 | 67.22 | 65.91 | 66.99 | 5,410,491 | +0.39(+0.59%) |
Mar 13, 2007 | 67.89 | 67.82 | 66.59 | 66.59 | 7,049,261 | -1.30(-1.92%) |
Mar 12, 2007 | 66.83 | 68.39 | 66.26 | 67.89 | 8,011,434 | +1.26(+1.89%) |
Mar 09, 2007 | 66.78 | 67.07 | 66.36 | 66.64 | 3,787,841 | +0.46(+0.70%) |
Mar 08, 2007 | 66.24 | 66.76 | 65.97 | 66.18 | 3,776,557 | +0.13(+0.20%) |
Mar 07, 2007 | 65.38 | 66.44 | 65.38 | 66.04 | 6,992,844 | +0.66(+1.01%) |
Mar 06, 2007 | 65.53 | 65.53 | 64.81 | 65.38 | 4,462,154 | +0.60(+0.92%) |
Mar 05, 2007 | 64.74 | 65.65 | 64.31 | 64.78 | 5,087,708 | -0.01(-0.01%) |
Mar 02, 2007 | 65.42 | 65.91 | 64.78 | 64.79 | 5,785,662 | -0.61(-0.93%) |
Mar 01, 2007 | 64.47 | 66.11 | 63.96 | 65.40 | 6,920,229 | +0.44(+0.68%) |
Feb 28, 2007 | 65.07 | 65.82 | 64.06 | 64.96 | 8,167,923 | +0.04(+0.07%) |
Feb 27, 2007 | 65.51 | 66.03 | 63.46 | 64.92 | 7,983,762 | -1.29(-1.95%) |
Feb 26, 2007 | 67.36 | 67.55 | 65.93 | 66.20 | 6,095,520 | -1.01(-1.50%) |
Feb 23, 2007 | 67.16 | 67.63 | 67.00 | 67.21 | 3,145,497 | -0.22(-0.33%) |
Feb 22, 2007 | 67.82 | 68.44 | 67.20 | 67.43 | 4,266,845 | -0.28(-0.42%) |
Feb 21, 2007 | 67.77 | 68.49 | 67.04 | 67.72 | 6,678,254 | -0.04(-0.07%) |
Feb 20, 2007 | 68.12 | 68.26 | 66.88 | 67.76 | 5,094,961 | +0.06(+0.09%) |
Feb 16, 2007 | 68.48 | 68.49 | 67.55 | 67.70 | 6,105,894 | -0.57(-0.84%) |
Feb 15, 2007 | 67.02 | 68.34 | 66.90 | 68.27 | 7,659,501 | +1.32(+1.97%) |
Feb 14, 2007 | 66.47 | 67.13 | 66.46 | 66.96 | 5,192,691 | +0.48(+0.73%) |
Feb 13, 2007 | 66.41 | 66.53 | 65.74 | 66.47 | 4,043,007 | +0.07(+0.10%) |
Feb 12, 2007 | 66.67 | 66.92 | 66.09 | 66.41 | 4,633,152 | -0.60(-0.89%) |
Feb 09, 2007 | 66.52 | 67.22 | 66.28 | 67.00 | 5,752,887 | +0.36(+0.54%) |
Feb 08, 2007 | 148.89 | 67.27 | 65.92 | 66.64 | 6,925,279 | -0.62(-0.92%) |
Feb 07, 2007 | 67.44 | 67.89 | 66.78 | 67.26 | 3,779,378 | -0.47(-0.69%) |
Feb 06, 2007 | 67.75 | 67.75 | 66.93 | 67.73 | 4,730,536 | +0.19(+0.29%) |
Feb 05, 2007 | 67.34 | 68.06 | 67.23 | 67.54 | 4,068,178 | +0.50(+0.74%) |
Feb 02, 2007 | 67.78 | 68.10 | 66.96 | 67.04 | 6,848,310 | -0.74(-1.10%) |