Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 70.04 | 70.29 | 69.21 | 69.35 | 1,310,900 | -0.76(-1.08%) |
Apr 27, 2007 | 69.73 | 70.20 | 69.28 | 70.11 | 855,200 | +0.06(+0.09%) |
Apr 26, 2007 | 70.02 | 70.37 | 69.66 | 70.05 | 1,564,181 | -0.51(-0.72%) |
Apr 25, 2007 | 70.19 | 70.69 | 69.93 | 70.56 | 1,287,550 | +1.06(+1.53%) |
Apr 24, 2007 | 70.06 | 70.14 | 69.27 | 69.50 | 1,239,059 | -0.40(-0.57%) |
Apr 23, 2007 | 69.97 | 70.43 | 69.84 | 69.90 | 1,135,700 | -0.34(-0.48%) |
Apr 20, 2007 | 69.83 | 70.24 | 69.80 | 70.24 | 880,000 | +0.80(+1.15%) |
Apr 19, 2007 | 69.27 | 69.89 | 69.20 | 69.44 | 1,133,920 | -0.27(-0.39%) |
Apr 18, 2007 | 69.68 | 69.92 | 69.52 | 69.71 | 1,195,500 | +0.12(+0.17%) |
Apr 17, 2007 | 69.72 | 70.08 | 69.38 | 69.59 | 1,427,000 | +0.24(+0.35%) |
Apr 16, 2007 | 69.34 | 69.50 | 69.04 | 69.35 | 1,430,959 | +0.23(+0.33%) |
Apr 13, 2007 | 68.78 | 69.12 | 68.47 | 69.12 | 1,855,800 | +1.24(+1.83%) |
Apr 12, 2007 | 67.27 | 67.88 | 67.14 | 67.88 | 1,186,800 | +0.94(+1.40%) |
Apr 11, 2007 | 67.25 | 67.39 | 66.80 | 66.94 | 1,010,800 | +0.28(+0.42%) |
Apr 10, 2007 | 66.60 | 66.89 | 66.54 | 66.66 | 2,364,700 | +0.06(+0.09%) |
Apr 09, 2007 | 65.15 | 67.25 | 65.15 | 66.60 | 548,563 | -0.44(-0.66%) |
Apr 05, 2007 | 66.60 | 67.12 | 66.57 | 67.04 | 2,337,800 | +0.60(+0.90%) |
Apr 04, 2007 | 66.27 | 66.48 | 66.15 | 66.44 | 2,058,200 | -0.16(-0.24%) |
Apr 03, 2007 | 66.70 | 66.85 | 66.40 | 66.60 | 650,700 | -0.24(-0.36%) |
Apr 02, 2007 | 66.99 | 67.07 | 66.45 | 66.84 | 744,902 | +0.54(+0.81%) |
Mar 30, 2007 | 66.79 | 66.94 | 66.17 | 66.30 | 1,685,000 | -0.97(-1.44%) |
Mar 29, 2007 | 67.28 | 67.60 | 67.17 | 67.27 | 1,227,500 | +0.54(+0.81%) |
Mar 28, 2007 | 67.22 | 67.48 | 66.51 | 66.73 | 1,888,700 | +0.12(+0.18%) |
Mar 27, 2007 | 66.23 | 66.80 | 66.22 | 66.61 | 800,700 | +0.06(+0.09%) |
Mar 26, 2007 | 66.95 | 66.98 | 66.05 | 66.55 | 2,195,101 | +0.46(+0.70%) |
Mar 23, 2007 | 65.82 | 66.33 | 65.76 | 66.09 | 1,592,300 | +0.80(+1.23%) |
Mar 22, 2007 | 65.00 | 65.90 | 64.81 | 65.29 | 3,587,400 | -0.04(-0.06%) |
Mar 21, 2007 | 64.49 | 65.50 | 64.15 | 65.33 | 1,032,700 | +1.13(+1.76%) |
Mar 20, 2007 | 63.42 | 64.30 | 63.40 | 64.20 | 874,550 | +0.31(+0.49%) |
Mar 19, 2007 | 63.60 | 64.29 | 63.39 | 63.89 | 1,250,000 | +0.44(+0.69%) |
Mar 16, 2007 | 63.76 | 63.93 | 63.39 | 63.45 | 1,103,500 | -0.45(-0.70%) |
Mar 15, 2007 | 63.21 | 64.29 | 63.04 | 63.90 | 1,471,440 | -0.39(-0.61%) |
Mar 14, 2007 | 63.96 | 64.33 | 63.40 | 64.29 | 1,223,100 | +0.51(+0.80%) |
Mar 13, 2007 | 64.97 | 65.02 | 63.78 | 63.78 | 1,250,000 | -1.19(-1.83%) |
Mar 12, 2007 | 64.79 | 65.09 | 64.71 | 64.97 | 785,100 | -0.15(-0.23%) |
Mar 09, 2007 | 65.02 | 65.44 | 64.77 | 65.12 | 1,065,000 | +0.07(+0.11%) |
Mar 08, 2007 | 65.45 | 65.50 | 64.94 | 65.05 | 2,460,300 | -0.21(-0.32%) |
Mar 07, 2007 | 64.16 | 65.52 | 64.14 | 65.26 | 2,161,100 | +0.87(+1.35%) |
Mar 06, 2007 | 63.97 | 64.66 | 63.79 | 64.39 | 4,223,300 | +1.31(+2.08%) |
Mar 05, 2007 | 62.71 | 63.67 | 62.71 | 63.08 | 1,856,800 | -1.12(-1.74%) |
Mar 02, 2007 | 64.68 | 64.93 | 64.05 | 64.20 | 1,620,400 | -1.50(-2.28%) |
Mar 01, 2007 | 64.63 | 65.95 | 64.12 | 65.70 | 2,311,838 | +0.69(+1.06%) |
Feb 28, 2007 | 66.64 | 66.75 | 64.85 | 65.01 | 4,886,100 | -0.91(-1.38%) |
Feb 27, 2007 | 67.04 | 67.50 | 65.30 | 65.92 | 1,876,900 | -1.25(-1.86%) |
Feb 26, 2007 | 67.74 | 67.82 | 66.69 | 67.17 | 954,349 | +0.11(+0.16%) |
Feb 23, 2007 | 66.83 | 67.16 | 66.82 | 67.06 | 760,700 | +0.46(+0.69%) |
Feb 22, 2007 | 66.22 | 66.70 | 66.08 | 66.60 | 1,305,000 | +0.61(+0.92%) |
Feb 21, 2007 | 65.76 | 66.13 | 65.45 | 65.99 | 1,160,600 | +0.17(+0.26%) |
Feb 20, 2007 | 65.88 | 65.92 | 65.60 | 65.82 | 914,000 | -0.77(-1.16%) |
Feb 16, 2007 | 66.71 | 66.81 | 66.43 | 66.59 | 742,600 | -0.54(-0.80%) |
Feb 15, 2007 | 66.96 | 67.19 | 66.65 | 67.13 | 1,726,800 | +0.28(+0.42%) |
Feb 14, 2007 | 67.04 | 67.38 | 66.81 | 66.85 | 1,708,535 | -0.10(-0.15%) |
Feb 13, 2007 | 66.39 | 67.11 | 66.37 | 66.95 | 1,040,722 | +0.65(+0.98%) |
Feb 12, 2007 | 66.22 | 66.40 | 65.97 | 66.30 | 889,827 | -0.23(-0.35%) |
Feb 09, 2007 | 66.79 | 67.05 | 66.50 | 66.53 | 1,226,500 | -1.21(-1.79%) |
Feb 08, 2007 | 66.87 | 67.84 | 66.72 | 67.74 | 1,091,500 | +0.42(+0.62%) |
Feb 07, 2007 | 68.04 | 68.07 | 67.17 | 67.32 | 1,224,000 | -1.01(-1.48%) |
Feb 06, 2007 | 68.14 | 68.36 | 67.90 | 68.33 | 994,800 | -0.06(-0.09%) |
Feb 05, 2007 | 68.09 | 68.39 | 67.89 | 68.39 | 1,361,900 | +0.37(+0.54%) |
Feb 02, 2007 | 68.18 | 68.25 | 67.68 | 68.02 | 1,789,900 | -1.46(-2.10%) |