Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 75.59 | 75.59 | 73.94 | 73.94 | 1,916,756 | -1.40(-1.86%) |
Apr 27, 2007 | 75.46 | 75.56 | 75.07 | 75.34 | 1,407,275 | -0.29(-0.38%) |
Apr 26, 2007 | 75.28 | 75.77 | 74.89 | 75.63 | 1,381,107 | +0.35(+0.46%) |
Apr 25, 2007 | 75.32 | 75.64 | 74.75 | 75.28 | 1,543,647 | +0.38(+0.50%) |
Apr 24, 2007 | 75.17 | 75.19 | 74.26 | 74.90 | 1,653,172 | -0.13(-0.18%) |
Apr 23, 2007 | 75.09 | 75.48 | 74.78 | 75.04 | 1,953,418 | -0.27(-0.36%) |
Apr 20, 2007 | 74.90 | 75.31 | 74.55 | 75.31 | 4,295,127 | +1.05(+1.41%) |
Apr 19, 2007 | 73.89 | 74.70 | 73.54 | 74.26 | 2,807,973 | -0.39(-0.53%) |
Apr 18, 2007 | 74.73 | 74.90 | 74.42 | 74.65 | 1,566,690 | -0.35(-0.47%) |
Apr 17, 2007 | 75.31 | 75.32 | 74.78 | 75.00 | 1,156,177 | -0.32(-0.43%) |
Apr 16, 2007 | 74.54 | 75.32 | 74.40 | 75.32 | 1,286,251 | +1.09(+1.47%) |
Apr 13, 2007 | 73.90 | 74.23 | 73.43 | 74.23 | 1,702,048 | +0.52(+0.70%) |
Apr 12, 2007 | 72.89 | 73.77 | 72.59 | 73.71 | 2,520,774 | +0.57(+0.78%) |
Apr 11, 2007 | 73.69 | 73.69 | 72.69 | 73.14 | 1,391,943 | -0.43(-0.58%) |
Apr 10, 2007 | 73.19 | 73.81 | 73.19 | 73.57 | 2,655,737 | +0.25(+0.34%) |
Apr 09, 2007 | 73.42 | 74.07 | 73.06 | 73.32 | 896,284 | -0.12(-0.16%) |
Apr 05, 2007 | 73.05 | 73.50 | 72.97 | 73.44 | 1,093,474 | +0.27(+0.37%) |
Apr 04, 2007 | 72.97 | 73.21 | 72.72 | 73.17 | 1,700,694 | +0.07(+0.10%) |
Apr 03, 2007 | 72.51 | 73.28 | 72.51 | 73.10 | 2,967,050 | +0.81(+1.11%) |
Apr 02, 2007 | 72.35 | 72.36 | 71.81 | 72.29 | 3,611,293 | +0.66(+0.92%) |
Mar 30, 2007 | 71.92 | 72.51 | 71.49 | 71.63 | 4,624,490 | -0.37(-0.51%) |
Mar 29, 2007 | 72.47 | 72.50 | 71.28 | 72.00 | 3,403,320 | -0.03(-0.04%) |
Mar 28, 2007 | 72.08 | 72.23 | 71.43 | 72.02 | 2,318,288 | -0.41(-0.57%) |
Mar 27, 2007 | 72.75 | 72.80 | 72.14 | 72.43 | 1,729,978 | -0.38(-0.52%) |
Mar 26, 2007 | 72.84 | 73.07 | 72.22 | 72.81 | 2,070,706 | +0.00(+0.00%) |
Mar 23, 2007 | 72.72 | 73.00 | 72.63 | 72.81 | 1,112,783 | +0.03(+0.04%) |
Mar 22, 2007 | 72.94 | 72.95 | 72.36 | 72.78 | 1,617,426 | +0.16(+0.22%) |
Mar 21, 2007 | 71.36 | 72.75 | 71.17 | 72.62 | 2,337,896 | +1.35(+1.90%) |
Mar 20, 2007 | 70.73 | 71.27 | 70.51 | 71.27 | 1,770,262 | +0.55(+0.78%) |
Mar 19, 2007 | 70.37 | 70.92 | 70.36 | 70.72 | 2,930,023 | +0.75(+1.07%) |
Mar 16, 2007 | 70.57 | 70.57 | 69.70 | 69.97 | 1,900,742 | -0.47(-0.67%) |
Mar 15, 2007 | 69.80 | 70.45 | 69.71 | 70.44 | 1,852,143 | +0.66(+0.95%) |
Mar 14, 2007 | 69.19 | 69.92 | 68.41 | 69.78 | 3,129,173 | +0.53(+0.76%) |
Mar 13, 2007 | 71.06 | 70.73 | 69.07 | 69.25 | 6,601,369 | -1.81(-2.54%) |
Mar 12, 2007 | 70.55 | 71.15 | 70.40 | 71.06 | 1,222,989 | +0.39(+0.56%) |
Mar 09, 2007 | 70.85 | 71.00 | 70.15 | 70.66 | 1,554,834 | +0.28(+0.39%) |
Mar 08, 2007 | 70.66 | 71.10 | 70.12 | 70.39 | 1,584,342 | +0.57(+0.82%) |
Mar 07, 2007 | 70.04 | 70.36 | 69.62 | 69.81 | 1,674,652 | -0.11(-0.15%) |
Mar 06, 2007 | 69.29 | 70.37 | 69.05 | 69.92 | 2,371,204 | +1.57(+2.29%) |
Mar 05, 2007 | 68.89 | 70.04 | 68.19 | 68.35 | 2,447,095 | -1.21(-1.74%) |
Mar 02, 2007 | 70.95 | 70.99 | 69.54 | 69.56 | 2,463,861 | -1.60(-2.25%) |
Mar 01, 2007 | 70.34 | 71.72 | 69.61 | 71.16 | 3,414,349 | -0.25(-0.35%) |
Feb 28, 2007 | 71.18 | 71.86 | 70.56 | 71.41 | 3,193,273 | +0.38(+0.53%) |
Feb 27, 2007 | 72.83 | 73.29 | 70.90 | 71.04 | 7,969,547 | -3.37(-4.53%) |
Feb 26, 2007 | 75.15 | 75.15 | 74.02 | 74.41 | 2,194,144 | -0.30(-0.40%) |
Feb 23, 2007 | 74.76 | 74.88 | 74.30 | 74.71 | 3,425,643 | -0.19(-0.25%) |
Feb 22, 2007 | 74.71 | 75.00 | 74.29 | 74.89 | 3,088,321 | +0.34(+0.46%) |
Feb 21, 2007 | 74.22 | 74.65 | 74.03 | 74.55 | 2,535,282 | +0.13(+0.18%) |
Feb 20, 2007 | 73.59 | 74.56 | 73.11 | 74.42 | 2,439,942 | +0.81(+1.11%) |
Feb 16, 2007 | 73.21 | 73.73 | 72.86 | 73.61 | 2,357,120 | +0.29(+0.39%) |
Feb 15, 2007 | 73.14 | 73.58 | 73.01 | 73.32 | 2,460,061 | +0.14(+0.20%) |
Feb 14, 2007 | 73.09 | 73.50 | 72.84 | 73.18 | 2,868,582 | +0.26(+0.36%) |
Feb 13, 2007 | 72.49 | 72.92 | 72.44 | 72.92 | 1,364,667 | +0.58(+0.80%) |
Feb 12, 2007 | 72.65 | 72.65 | 71.98 | 72.34 | 3,818,931 | -0.04(-0.06%) |
Feb 09, 2007 | 73.40 | 73.42 | 72.10 | 72.38 | 2,760,164 | -0.91(-1.25%) |
Feb 08, 2007 | 73.00 | 73.38 | 72.82 | 73.29 | 1,123,625 | +0.01(+0.01%) |
Feb 07, 2007 | 72.80 | 73.28 | 72.55 | 73.28 | 2,811,243 | +0.68(+0.94%) |
Feb 06, 2007 | 72.41 | 72.73 | 72.13 | 72.60 | 1,238,748 | +0.13(+0.19%) |
Feb 05, 2007 | 72.65 | 72.77 | 72.26 | 72.47 | 1,838,619 | -0.12(-0.16%) |
Feb 02, 2007 | 73.00 | 73.00 | 72.43 | 72.59 | 1,080,593 | +0.05(+0.07%) |