Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 64.70 | 65.23 | 64.26 | 64.28 | 720,577 | -0.96(-1.47%) |
Apr 27, 2007 | 65.27 | 65.51 | 64.78 | 65.23 | 417,230 | -0.13(-0.20%) |
Apr 26, 2007 | 65.37 | 65.57 | 65.02 | 65.37 | 450,007 | +0.00(+0.00%) |
Apr 25, 2007 | 64.69 | 65.55 | 64.53 | 65.37 | 612,478 | +0.73(+1.13%) |
Apr 24, 2007 | 64.88 | 65.12 | 64.57 | 64.64 | 569,730 | -0.64(-0.98%) |
Apr 23, 2007 | 64.57 | 65.43 | 64.43 | 65.27 | 768,907 | +0.72(+1.11%) |
Apr 20, 2007 | 64.14 | 64.72 | 64.11 | 64.56 | 1,215,958 | +0.74(+1.16%) |
Apr 19, 2007 | 63.61 | 64.10 | 63.02 | 63.82 | 1,051,560 | -0.52(-0.81%) |
Apr 18, 2007 | 63.79 | 64.64 | 63.26 | 64.34 | 1,180,097 | +0.47(+0.73%) |
Apr 17, 2007 | 63.28 | 63.99 | 62.78 | 63.87 | 869,294 | +0.40(+0.63%) |
Apr 16, 2007 | 63.02 | 65.34 | 63.02 | 63.48 | 2,010,445 | +1.60(+2.59%) |
Apr 13, 2007 | 60.89 | 62.04 | 60.72 | 61.87 | 1,291,153 | +1.04(+1.71%) |
Apr 12, 2007 | 59.94 | 60.94 | 59.67 | 60.83 | 500,137 | +0.93(+1.55%) |
Apr 11, 2007 | 60.23 | 60.25 | 59.44 | 59.91 | 767,365 | -0.45(-0.75%) |
Apr 10, 2007 | 60.10 | 60.61 | 60.10 | 60.36 | 292,164 | +0.12(+0.21%) |
Apr 09, 2007 | 60.30 | 61.03 | 59.73 | 60.23 | 521,602 | -0.07(-0.12%) |
Apr 05, 2007 | 59.87 | 60.45 | 59.63 | 60.30 | 315,558 | +0.37(+0.62%) |
Apr 04, 2007 | 60.03 | 60.08 | 59.48 | 59.93 | 350,777 | -0.04(-0.06%) |
Apr 03, 2007 | 59.47 | 59.99 | 59.13 | 59.97 | 654,124 | +0.54(+0.90%) |
Apr 02, 2007 | 59.98 | 60.10 | 59.30 | 59.43 | 540,626 | -0.66(-1.10%) |
Mar 30, 2007 | 59.55 | 60.59 | 59.51 | 60.09 | 760,424 | +0.48(+0.81%) |
Mar 29, 2007 | 59.48 | 59.69 | 59.24 | 59.61 | 317,100 | +0.32(+0.54%) |
Mar 28, 2007 | 59.75 | 59.88 | 59.09 | 59.29 | 394,608 | -0.65(-1.09%) |
Mar 27, 2007 | 60.29 | 60.29 | 59.64 | 59.94 | 204,116 | -0.51(-0.85%) |
Mar 26, 2007 | 60.96 | 61.03 | 59.63 | 60.46 | 584,071 | -0.78(-1.27%) |
Mar 23, 2007 | 60.74 | 61.34 | 60.68 | 61.24 | 390,880 | +0.54(+0.90%) |
Mar 22, 2007 | 60.32 | 61.10 | 60.32 | 60.69 | 746,413 | +0.42(+0.70%) |
Mar 21, 2007 | 59.24 | 60.34 | 59.05 | 60.27 | 383,939 | +0.99(+1.67%) |
Mar 20, 2007 | 59.05 | 59.52 | 59.05 | 59.28 | 244,734 | +0.19(+0.33%) |
Mar 19, 2007 | 58.66 | 59.52 | 58.66 | 59.09 | 312,858 | +0.54(+0.92%) |
Mar 16, 2007 | 58.88 | 59.20 | 58.20 | 58.55 | 751,426 | +0.12(+0.20%) |
Mar 15, 2007 | 58.24 | 58.78 | 58.04 | 58.43 | 630,859 | +0.21(+0.36%) |
Mar 14, 2007 | 58.55 | 58.97 | 57.04 | 58.22 | 1,118,013 | -0.32(-0.54%) |
Mar 13, 2007 | 59.61 | 59.37 | 58.47 | 58.54 | 674,304 | -1.07(-1.79%) |
Mar 12, 2007 | 59.71 | 60.05 | 59.03 | 59.61 | 652,324 | +0.03(+0.05%) |
Mar 09, 2007 | 59.52 | 59.77 | 59.10 | 59.58 | 381,626 | +0.26(+0.43%) |
Mar 08, 2007 | 59.04 | 59.43 | 58.97 | 59.32 | 463,118 | +0.66(+1.13%) |
Mar 07, 2007 | 58.26 | 59.04 | 58.22 | 58.66 | 428,156 | +0.26(+0.44%) |
Mar 06, 2007 | 58.04 | 58.56 | 57.57 | 58.40 | 618,905 | +0.60(+1.04%) |
Mar 05, 2007 | 58.53 | 58.72 | 57.80 | 57.80 | 739,731 | -1.14(-1.93%) |
Mar 02, 2007 | 59.94 | 60.10 | 58.85 | 58.94 | 698,469 | -1.00(-1.66%) |
Mar 01, 2007 | 59.73 | 60.39 | 59.40 | 59.94 | 755,152 | -0.19(-0.32%) |
Feb 28, 2007 | 59.70 | 60.53 | 59.34 | 60.13 | 799,499 | +0.26(+0.44%) |
Feb 27, 2007 | 61.27 | 61.52 | 59.56 | 59.87 | 1,211,588 | -2.04(-3.29%) |
Feb 26, 2007 | 62.23 | 62.43 | 61.78 | 61.90 | 453,349 | -0.32(-0.51%) |
Feb 23, 2007 | 62.20 | 62.29 | 62.02 | 62.22 | 374,813 | -0.30(-0.49%) |
Feb 22, 2007 | 62.29 | 62.53 | 61.97 | 62.53 | 373,785 | +0.04(+0.06%) |
Feb 21, 2007 | 62.08 | 62.51 | 61.69 | 62.49 | 520,317 | +0.27(+0.44%) |
Feb 20, 2007 | 61.66 | 62.24 | 61.26 | 62.22 | 751,298 | +0.96(+1.57%) |
Feb 16, 2007 | 61.45 | 61.45 | 60.76 | 61.25 | 318,128 | -0.37(-0.61%) |
Feb 15, 2007 | 61.69 | 61.74 | 61.46 | 61.62 | 503,221 | +0.24(+0.39%) |
Feb 14, 2007 | 61.39 | 61.58 | 61.07 | 61.38 | 770,790 | +0.30(+0.50%) |
Feb 13, 2007 | 60.61 | 61.38 | 60.57 | 61.08 | 762,482 | +0.71(+1.17%) |
Feb 12, 2007 | 60.45 | 60.86 | 59.99 | 60.37 | 1,230,875 | -0.44(-0.73%) |
Feb 09, 2007 | 60.76 | 60.98 | 60.68 | 60.82 | 1,087,165 | +0.17(+0.28%) |
Feb 08, 2007 | 60.99 | 60.99 | 60.06 | 60.64 | 977,523 | -0.58(-0.94%) |
Feb 07, 2007 | 61.10 | 61.37 | 61.01 | 61.22 | 660,808 | +0.06(+0.10%) |
Feb 06, 2007 | 61.23 | 61.26 | 60.54 | 61.16 | 870,965 | +0.03(+0.05%) |
Feb 05, 2007 | 60.49 | 61.60 | 60.23 | 61.13 | 1,197,963 | +0.83(+1.38%) |
Feb 02, 2007 | 59.91 | 60.43 | 59.84 | 60.29 | 516,718 | -0.08(-0.13%) |