Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.71 | 60.25 | 59.09 | 59.13 | 4,468,454 | -0.52(-0.87%) |
Apr 27, 2007 | 59.51 | 60.02 | 58.82 | 59.64 | 5,220,488 | -0.46(-0.77%) |
Apr 26, 2007 | 58.55 | 60.46 | 58.53 | 60.11 | 7,771,764 | +1.23(+2.08%) |
Apr 25, 2007 | 57.92 | 59.01 | 57.55 | 58.88 | 7,451,817 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.32 | 56.16 | 57.30 | 7,930,026 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.94 | 11,735,862 | -2.02(-3.49%) |
Apr 20, 2007 | 58.55 | 59.23 | 56.98 | 57.96 | 19,529,786 | -3.61(-5.87%) |
Apr 19, 2007 | 61.31 | 62.22 | 61.00 | 61.58 | 5,248,883 | -0.27(-0.44%) |
Apr 18, 2007 | 61.40 | 62.25 | 60.91 | 61.85 | 4,506,582 | +0.45(+0.73%) |
Apr 17, 2007 | 61.15 | 61.63 | 60.62 | 61.40 | 4,588,773 | +0.65(+1.06%) |
Apr 16, 2007 | 60.01 | 61.23 | 59.91 | 60.76 | 3,788,181 | +1.00(+1.67%) |
Apr 13, 2007 | 58.84 | 59.80 | 58.82 | 59.76 | 4,754,526 | +0.98(+1.67%) |
Apr 12, 2007 | 58.53 | 58.91 | 58.32 | 58.78 | 3,091,128 | -0.07(-0.12%) |
Apr 11, 2007 | 58.79 | 59.27 | 58.66 | 58.86 | 4,108,387 | -0.07(-0.12%) |
Apr 10, 2007 | 58.47 | 59.06 | 58.23 | 58.93 | 3,081,963 | +0.46(+0.79%) |
Apr 09, 2007 | 58.45 | 58.67 | 58.17 | 58.47 | 2,614,749 | +0.06(+0.10%) |
Apr 05, 2007 | 58.33 | 58.51 | 57.70 | 58.41 | 5,677,077 | +0.06(+0.11%) |
Apr 04, 2007 | 59.29 | 59.34 | 58.19 | 58.35 | 5,615,807 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.72 | 59.21 | 5,240,807 | +0.63(+1.07%) |
Apr 02, 2007 | 59.89 | 59.90 | 58.46 | 58.58 | 31,858,432 | -1.50(-2.50%) |
Mar 30, 2007 | 60.01 | 60.53 | 59.77 | 60.08 | 2,604,955 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.76 | 59.88 | 60.23 | 2,210,106 | +0.13(+0.21%) |
Mar 28, 2007 | 60.69 | 60.69 | 59.73 | 60.11 | 4,473,299 | -0.92(-1.50%) |
Mar 27, 2007 | 61.26 | 61.51 | 60.94 | 61.02 | 3,918,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.05 | 62.30 | 61.01 | 61.66 | 3,822,594 | -0.36(-0.58%) |
Mar 23, 2007 | 61.91 | 62.24 | 61.68 | 62.02 | 3,335,790 | +0.10(+0.17%) |
Mar 22, 2007 | 62.02 | 62.78 | 61.36 | 61.91 | 2,785,811 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.79 | 60.45 | 62.16 | 4,443,282 | +1.48(+2.44%) |
Mar 20, 2007 | 60.22 | 60.74 | 59.91 | 60.68 | 3,128,684 | +0.45(+0.75%) |
Mar 19, 2007 | 59.84 | 60.42 | 59.41 | 60.23 | 4,774,475 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.40 | 59.68 | 4,517,508 | -0.80(-1.32%) |
Mar 15, 2007 | 59.88 | 61.03 | 59.72 | 60.47 | 3,405,134 | +0.59(+0.98%) |
Mar 14, 2007 | 59.52 | 60.11 | 58.47 | 59.88 | 5,842,907 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.50 | 59.36 | 59.52 | 5,579,033 | -1.14(-1.88%) |
Mar 12, 2007 | 60.72 | 61.23 | 60.59 | 60.66 | 2,531,482 | -0.65(-1.06%) |
Mar 09, 2007 | 61.51 | 61.73 | 60.67 | 61.31 | 4,338,411 | +0.28(+0.46%) |
Mar 08, 2007 | 60.20 | 61.59 | 60.11 | 61.03 | 4,804,869 | +1.46(+2.46%) |
Mar 07, 2007 | 60.20 | 60.39 | 59.55 | 59.56 | 3,433,251 | -0.84(-1.38%) |
Mar 06, 2007 | 60.51 | 60.75 | 59.47 | 60.40 | 3,393,689 | +1.19(+2.00%) |
Mar 05, 2007 | 60.51 | 61.50 | 59.12 | 59.21 | 5,983,071 | -1.92(-3.14%) |
Mar 02, 2007 | 60.99 | 61.65 | 60.63 | 61.13 | 4,064,238 | -0.29(-0.48%) |
Mar 01, 2007 | 59.99 | 61.67 | 59.72 | 61.43 | 4,445,009 | +0.10(+0.16%) |
Feb 28, 2007 | 61.41 | 62.32 | 60.34 | 61.33 | 5,347,186 | -0.08(-0.13%) |
Feb 27, 2007 | 63.30 | 63.61 | 60.76 | 61.41 | 6,008,943 | -2.54(-3.97%) |
Feb 26, 2007 | 64.10 | 64.60 | 63.31 | 63.95 | 4,072,032 | -0.13(-0.20%) |
Feb 23, 2007 | 65.63 | 65.63 | 63.63 | 64.08 | 4,295,583 | -1.46(-2.22%) |
Feb 22, 2007 | 65.64 | 65.65 | 65.19 | 65.54 | 3,279,523 | +0.02(+0.02%) |
Feb 21, 2007 | 64.89 | 65.61 | 64.68 | 65.52 | 4,454,209 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.60 | 64.96 | 65.41 | 2,292,350 | +0.06(+0.10%) |
Feb 16, 2007 | 65.37 | 65.63 | 65.05 | 65.35 | 4,266,947 | -0.22(-0.34%) |
Feb 15, 2007 | 65.28 | 65.69 | 64.69 | 65.57 | 3,927,591 | +0.38(+0.59%) |
Feb 14, 2007 | 65.37 | 65.79 | 65.03 | 65.19 | 3,352,245 | +0.07(+0.11%) |
Feb 13, 2007 | 64.97 | 65.62 | 64.89 | 65.11 | 2,772,812 | +0.22(+0.34%) |
Feb 12, 2007 | 64.96 | 65.42 | 64.32 | 64.89 | 3,342,077 | -0.41(-0.62%) |
Feb 09, 2007 | 65.85 | 66.18 | 64.73 | 65.30 | 3,388,037 | -0.61(-0.93%) |
Feb 08, 2007 | 66.12 | 66.23 | 64.50 | 65.91 | 4,350,970 | -0.66(-0.99%) |
Feb 07, 2007 | 65.85 | 66.75 | 65.11 | 66.57 | 3,972,428 | +0.73(+1.11%) |
Feb 06, 2007 | 64.97 | 65.97 | 64.82 | 65.84 | 5,210,288 | +0.84(+1.29%) |
Feb 05, 2007 | 64.15 | 65.18 | 63.91 | 65.00 | 4,407,362 | +0.66(+1.03%) |
Feb 02, 2007 | 63.67 | 64.69 | 63.43 | 64.34 | 6,540,585 | +0.87(+1.37%) |