Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 73.26 | 73.33 | 72.35 | 72.47 | 4,814,185 | -0.79(-1.08%) |
Apr 27, 2007 | 73.44 | 73.52 | 72.69 | 73.26 | 4,525,867 | -0.19(-0.25%) |
Apr 26, 2007 | 73.67 | 74.48 | 73.28 | 73.45 | 6,209,034 | -0.34(-0.45%) |
Apr 25, 2007 | 73.75 | 73.83 | 72.27 | 73.79 | 9,940,054 | +0.79(+1.09%) |
Apr 24, 2007 | 73.95 | 74.00 | 72.76 | 72.99 | 7,385,242 | +0.02(+0.03%) |
Apr 23, 2007 | 73.33 | 73.44 | 72.71 | 72.97 | 6,287,328 | +0.27(+0.38%) |
Apr 20, 2007 | 73.07 | 73.34 | 72.52 | 72.69 | 7,745,417 | +0.23(+0.32%) |
Apr 19, 2007 | 72.85 | 73.83 | 72.28 | 72.46 | 7,946,193 | -0.69(-0.95%) |
Apr 18, 2007 | 70.48 | 73.38 | 70.40 | 73.15 | 12,179,119 | +2.67(+3.79%) |
Apr 17, 2007 | 70.37 | 71.02 | 70.17 | 70.48 | 5,039,172 | +0.11(+0.16%) |
Apr 16, 2007 | 70.91 | 71.13 | 70.08 | 70.37 | 4,809,537 | -0.56(-0.79%) |
Apr 13, 2007 | 70.99 | 70.99 | 70.27 | 70.93 | 3,895,661 | +0.14(+0.20%) |
Apr 12, 2007 | 70.12 | 70.80 | 69.66 | 70.79 | 3,381,892 | +0.69(+0.98%) |
Apr 11, 2007 | 70.83 | 70.90 | 69.86 | 70.11 | 4,446,098 | -0.68(-0.96%) |
Apr 10, 2007 | 70.09 | 70.81 | 70.09 | 70.79 | 3,670,663 | +0.63(+0.90%) |
Apr 09, 2007 | 70.89 | 70.89 | 70.15 | 70.15 | 4,049,246 | -0.37(-0.52%) |
Apr 05, 2007 | 70.29 | 70.71 | 70.29 | 70.52 | 3,847,095 | +0.18(+0.25%) |
Apr 04, 2007 | 70.06 | 70.61 | 69.98 | 70.34 | 3,279,431 | +0.29(+0.41%) |
Apr 03, 2007 | 69.60 | 70.32 | 69.42 | 70.05 | 5,044,677 | +0.83(+1.20%) |
Apr 02, 2007 | 69.27 | 69.36 | 68.64 | 69.22 | 4,414,830 | -0.06(-0.09%) |
Mar 30, 2007 | 69.84 | 70.19 | 69.08 | 69.28 | 5,887,945 | -0.66(-0.95%) |
Mar 29, 2007 | 70.22 | 70.55 | 69.48 | 69.94 | 4,517,559 | +0.24(+0.35%) |
Mar 28, 2007 | 70.35 | 70.45 | 69.36 | 69.70 | 5,771,542 | -0.83(-1.18%) |
Mar 27, 2007 | 70.60 | 70.91 | 70.13 | 70.54 | 3,449,290 | -0.24(-0.34%) |
Mar 26, 2007 | 70.82 | 70.86 | 70.01 | 70.78 | 4,200,238 | -0.12(-0.16%) |
Mar 23, 2007 | 69.97 | 71.15 | 69.97 | 70.89 | 2,957,592 | +0.32(+0.45%) |
Mar 22, 2007 | 70.44 | 70.75 | 70.04 | 70.58 | 4,570,624 | -0.18(-0.25%) |
Mar 21, 2007 | 70.26 | 70.87 | 69.70 | 70.75 | 5,428,513 | +0.50(+0.71%) |
Mar 20, 2007 | 70.38 | 70.86 | 70.15 | 70.26 | 4,473,349 | -0.12(-0.18%) |
Mar 19, 2007 | 70.52 | 70.87 | 70.05 | 70.38 | 4,579,271 | +0.25(+0.36%) |
Mar 16, 2007 | 70.94 | 70.94 | 69.88 | 70.13 | 7,462,555 | -0.81(-1.14%) |
Mar 15, 2007 | 70.12 | 70.96 | 69.80 | 70.94 | 4,509,391 | +0.83(+1.18%) |
Mar 14, 2007 | 69.70 | 70.37 | 68.99 | 70.12 | 5,169,029 | +0.41(+0.59%) |
Mar 13, 2007 | 71.07 | 70.99 | 69.70 | 69.70 | 6,734,663 | -1.36(-1.92%) |
Mar 12, 2007 | 69.95 | 71.59 | 69.35 | 71.07 | 7,653,896 | +1.32(+1.89%) |
Mar 09, 2007 | 69.90 | 70.20 | 69.46 | 69.75 | 3,618,795 | +0.48(+0.70%) |
Mar 08, 2007 | 69.34 | 69.87 | 69.05 | 69.27 | 3,608,015 | +0.14(+0.20%) |
Mar 07, 2007 | 68.43 | 69.55 | 68.43 | 69.13 | 6,680,764 | +0.69(+1.01%) |
Mar 06, 2007 | 68.60 | 68.60 | 67.83 | 68.43 | 4,263,015 | +0.62(+0.92%) |
Mar 05, 2007 | 67.76 | 68.72 | 67.32 | 67.81 | 4,860,651 | -0.01(-0.01%) |
Mar 02, 2007 | 68.47 | 68.99 | 67.80 | 67.82 | 5,527,457 | -0.64(-0.93%) |
Mar 01, 2007 | 67.48 | 69.20 | 66.94 | 68.46 | 6,611,390 | +0.46(+0.68%) |
Feb 28, 2007 | 68.11 | 68.89 | 67.05 | 68.00 | 7,803,401 | +0.05(+0.07%) |
Feb 27, 2007 | 68.57 | 69.12 | 66.42 | 67.95 | 7,627,459 | -1.35(-1.95%) |
Feb 26, 2007 | 70.51 | 70.70 | 69.01 | 69.30 | 5,823,486 | -1.05(-1.50%) |
Feb 23, 2007 | 70.30 | 70.79 | 70.13 | 70.35 | 3,005,118 | -0.23(-0.33%) |
Feb 22, 2007 | 70.99 | 71.64 | 70.34 | 70.58 | 4,076,422 | -0.30(-0.42%) |
Feb 21, 2007 | 70.93 | 71.69 | 70.17 | 70.88 | 6,380,214 | -0.05(-0.07%) |
Feb 20, 2007 | 71.30 | 71.45 | 70.01 | 70.93 | 4,867,581 | +0.06(+0.09%) |
Feb 16, 2007 | 71.67 | 71.69 | 70.70 | 70.86 | 5,833,397 | -0.60(-0.84%) |
Feb 15, 2007 | 70.15 | 71.53 | 70.02 | 71.46 | 7,317,669 | +1.38(+1.97%) |
Feb 14, 2007 | 69.58 | 70.26 | 69.56 | 70.08 | 4,960,949 | +0.51(+0.73%) |
Feb 13, 2007 | 69.51 | 69.64 | 68.81 | 69.58 | 3,862,573 | +0.07(+0.10%) |
Feb 12, 2007 | 69.78 | 70.05 | 69.18 | 69.51 | 4,426,381 | -0.62(-0.89%) |
Feb 09, 2007 | 69.62 | 70.37 | 69.38 | 70.13 | 5,496,144 | +0.37(+0.54%) |
Feb 08, 2007 | 155.85 | 70.41 | 69.00 | 69.76 | 6,616,214 | -0.65(-0.92%) |
Feb 07, 2007 | 70.59 | 71.07 | 69.90 | 70.40 | 3,610,710 | -0.49(-0.69%) |
Feb 06, 2007 | 70.91 | 70.91 | 70.05 | 70.89 | 4,519,420 | +0.20(+0.29%) |
Feb 05, 2007 | 70.48 | 71.24 | 70.37 | 70.69 | 3,886,621 | +0.52(+0.74%) |
Feb 02, 2007 | 70.95 | 71.28 | 70.09 | 70.17 | 6,542,681 | -0.78(-1.10%) |