Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 64.78 | 64.81 | 64.08 | 64.26 | 950,528 | -0.27(-0.42%) |
Apr 27, 2007 | 64.76 | 65.12 | 64.48 | 64.53 | 1,054,700 | -0.72(-1.10%) |
Apr 26, 2007 | 65.68 | 65.75 | 64.67 | 65.25 | 1,540,067 | +0.35(+0.54%) |
Apr 25, 2007 | 65.00 | 65.67 | 64.13 | 64.90 | 2,046,000 | +1.36(+2.14%) |
Apr 24, 2007 | 63.36 | 63.55 | 62.73 | 63.54 | 1,186,500 | +0.19(+0.30%) |
Apr 23, 2007 | 62.40 | 63.38 | 62.12 | 63.35 | 1,350,300 | +0.78(+1.25%) |
Apr 20, 2007 | 62.80 | 63.18 | 62.31 | 62.57 | 1,417,469 | -0.06(-0.10%) |
Apr 19, 2007 | 64.45 | 64.45 | 61.99 | 62.63 | 2,187,719 | -0.45(-0.71%) |
Apr 18, 2007 | 63.03 | 63.78 | 62.50 | 63.08 | 1,628,888 | +0.05(+0.08%) |
Apr 17, 2007 | 63.05 | 63.41 | 62.86 | 63.03 | 758,800 | -0.02(-0.03%) |
Apr 16, 2007 | 62.66 | 63.13 | 62.49 | 63.05 | 1,543,901 | +0.77(+1.24%) |
Apr 13, 2007 | 62.38 | 62.58 | 61.93 | 62.28 | 1,030,356 | -0.35(-0.56%) |
Apr 12, 2007 | 62.64 | 62.94 | 62.40 | 62.63 | 904,700 | +0.13(+0.21%) |
Apr 11, 2007 | 63.36 | 63.51 | 62.11 | 62.50 | 1,572,701 | -0.79(-1.25%) |
Apr 10, 2007 | 63.62 | 63.85 | 62.92 | 63.29 | 1,080,100 | -0.18(-0.28%) |
Apr 09, 2007 | 64.40 | 64.64 | 63.38 | 63.47 | 1,277,000 | -0.87(-1.35%) |
Apr 05, 2007 | 63.90 | 64.71 | 63.96 | 64.34 | 1,424,300 | +0.44(+0.69%) |
Apr 04, 2007 | 64.00 | 64.26 | 63.68 | 63.90 | 1,121,300 | +0.09(+0.14%) |
Apr 03, 2007 | 63.93 | 64.17 | 63.63 | 63.81 | 1,131,800 | +0.25(+0.39%) |
Apr 02, 2007 | 63.00 | 63.80 | 62.75 | 63.56 | 1,726,800 | +1.15(+1.84%) |
Mar 30, 2007 | 62.91 | 63.36 | 61.86 | 62.41 | 1,438,300 | -0.62(-0.98%) |
Mar 29, 2007 | 62.83 | 63.17 | 62.34 | 63.03 | 1,181,100 | +0.88(+1.42%) |
Mar 28, 2007 | 61.44 | 62.50 | 61.20 | 62.15 | 1,456,800 | +0.41(+0.66%) |
Mar 27, 2007 | 61.38 | 61.81 | 61.06 | 61.74 | 1,649,624 | +0.11(+0.18%) |
Mar 26, 2007 | 61.54 | 61.76 | 61.10 | 61.63 | 1,344,200 | -0.03(-0.05%) |
Mar 23, 2007 | 61.49 | 61.89 | 61.28 | 61.66 | 1,085,800 | -0.10(-0.16%) |
Mar 22, 2007 | 61.82 | 62.10 | 61.51 | 61.76 | 3,178,400 | +0.22(+0.36%) |
Mar 21, 2007 | 60.35 | 61.74 | 60.18 | 61.54 | 1,349,600 | +1.19(+1.97%) |
Mar 20, 2007 | 60.36 | 60.61 | 59.80 | 60.35 | 1,259,800 | -0.01(-0.02%) |
Mar 19, 2007 | 59.74 | 60.61 | 59.74 | 60.36 | 1,168,400 | +0.52(+0.87%) |
Mar 16, 2007 | 60.00 | 60.63 | 59.76 | 59.84 | 1,635,500 | -0.29(-0.48%) |
Mar 15, 2007 | 59.49 | 60.65 | 59.49 | 60.13 | 910,368 | +0.47(+0.79%) |
Mar 14, 2007 | 59.49 | 60.00 | 58.68 | 59.66 | 2,513,336 | +0.37(+0.62%) |
Mar 13, 2007 | 61.34 | 60.45 | 59.29 | 59.29 | 1,461,600 | -2.05(-3.34%) |
Mar 12, 2007 | 60.60 | 61.65 | 60.52 | 61.34 | 2,498,400 | +0.27(+0.44%) |
Mar 09, 2007 | 60.71 | 61.20 | 60.31 | 61.07 | 1,624,300 | +0.34(+0.56%) |
Mar 08, 2007 | 58.95 | 60.81 | 58.75 | 60.73 | 2,671,500 | +2.10(+3.58%) |
Mar 07, 2007 | 59.36 | 59.69 | 58.55 | 58.63 | 2,890,900 | -0.87(-1.46%) |
Mar 06, 2007 | 59.75 | 60.07 | 58.99 | 59.50 | 2,375,900 | +0.27(+0.46%) |
Mar 05, 2007 | 59.39 | 59.94 | 58.77 | 59.23 | 1,129,500 | -0.43(-0.72%) |
Mar 02, 2007 | 60.39 | 60.50 | 59.56 | 59.66 | 1,168,600 | -0.73(-1.21%) |
Mar 01, 2007 | 59.73 | 61.03 | 59.73 | 60.39 | 1,476,724 | -0.56(-0.92%) |
Feb 28, 2007 | 60.57 | 61.95 | 60.48 | 60.95 | 1,756,000 | +0.33(+0.54%) |
Feb 27, 2007 | 62.50 | 62.66 | 60.05 | 60.62 | 1,551,700 | -2.17(-3.46%) |
Feb 26, 2007 | 63.59 | 63.72 | 62.58 | 62.79 | 757,147 | -0.80(-1.26%) |
Feb 23, 2007 | 63.68 | 64.00 | 63.59 | 63.59 | 423,500 | -0.27(-0.42%) |
Feb 22, 2007 | 64.05 | 64.33 | 63.60 | 63.86 | 926,200 | -0.25(-0.39%) |
Feb 21, 2007 | 64.04 | 64.19 | 63.60 | 64.11 | 1,232,900 | -0.07(-0.11%) |
Feb 20, 2007 | 64.00 | 64.45 | 63.35 | 64.18 | 930,700 | +0.24(+0.38%) |
Feb 16, 2007 | 64.05 | 64.24 | 63.60 | 63.94 | 1,028,100 | +0.01(+0.02%) |
Feb 15, 2007 | 64.22 | 64.34 | 63.76 | 63.93 | 1,087,700 | -0.12(-0.19%) |
Feb 14, 2007 | 64.00 | 64.41 | 63.78 | 64.05 | 870,524 | +0.17(+0.27%) |
Feb 13, 2007 | 63.24 | 64.10 | 63.04 | 63.88 | 2,139,533 | +0.89(+1.41%) |
Feb 12, 2007 | 63.04 | 63.40 | 62.56 | 62.99 | 1,189,497 | +0.24(+0.38%) |
Feb 09, 2007 | 62.57 | 64.14 | 62.20 | 62.75 | 2,481,000 | +0.48(+0.77%) |
Feb 08, 2007 | 63.42 | 63.44 | 62.09 | 62.27 | 1,911,900 | -1.47(-2.31%) |
Feb 07, 2007 | 64.39 | 64.47 | 63.53 | 63.74 | 1,165,600 | -0.33(-0.52%) |
Feb 06, 2007 | 63.67 | 64.15 | 63.37 | 64.07 | 1,097,000 | +0.19(+0.30%) |
Feb 05, 2007 | 64.49 | 64.50 | 63.73 | 63.88 | 766,300 | -0.48(-0.75%) |
Feb 02, 2007 | 64.70 | 64.87 | 64.24 | 64.36 | 533,100 | -0.41(-0.63%) |