Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 70.80 | 71.02 | 67.16 | 67.34 | 1,099,821 | -3.70(-5.21%) |
Apr 27, 2007 | 71.00 | 71.65 | 71.00 | 71.04 | 333,440 | -0.38(-0.53%) |
Apr 26, 2007 | 71.31 | 71.68 | 70.70 | 71.42 | 235,511 | +0.37(+0.52%) |
Apr 25, 2007 | 71.00 | 71.20 | 70.51 | 71.05 | 492,305 | +0.02(+0.03%) |
Apr 24, 2007 | 71.04 | 71.05 | 70.36 | 71.03 | 336,443 | +0.27(+0.38%) |
Apr 23, 2007 | 70.99 | 71.08 | 70.50 | 70.76 | 293,712 | -0.07(-0.10%) |
Apr 20, 2007 | 70.36 | 71.25 | 70.31 | 70.83 | 501,045 | +0.90(+1.29%) |
Apr 19, 2007 | 69.00 | 70.52 | 69.00 | 69.93 | 656,663 | -0.01(-0.01%) |
Apr 18, 2007 | 69.67 | 70.17 | 69.58 | 69.94 | 562,284 | -0.16(-0.23%) |
Apr 17, 2007 | 69.96 | 70.56 | 69.62 | 70.10 | 626,527 | +0.10(+0.14%) |
Apr 16, 2007 | 69.90 | 70.10 | 69.60 | 70.00 | 538,616 | +0.53(+0.76%) |
Apr 13, 2007 | 68.42 | 69.81 | 68.25 | 69.47 | 793,195 | +0.24(+0.35%) |
Apr 12, 2007 | 67.46 | 69.24 | 67.02 | 69.23 | 446,989 | +1.73(+2.56%) |
Apr 11, 2007 | 67.85 | 67.96 | 66.92 | 67.50 | 336,476 | -0.42(-0.62%) |
Apr 10, 2007 | 68.26 | 68.34 | 67.06 | 67.92 | 280,143 | -0.18(-0.26%) |
Apr 09, 2007 | 66.09 | 68.50 | 66.09 | 68.10 | 768,861 | +2.01(+3.04%) |
Apr 05, 2007 | 65.37 | 66.44 | 65.15 | 66.09 | 372,440 | +0.95(+1.46%) |
Apr 04, 2007 | 65.17 | 65.32 | 64.82 | 65.14 | 458,109 | +0.14(+0.22%) |
Apr 03, 2007 | 65.25 | 65.43 | 64.89 | 65.00 | 484,394 | -0.24(-0.37%) |
Apr 02, 2007 | 65.25 | 65.29 | 64.63 | 65.24 | 323,909 | +0.20(+0.31%) |
Mar 30, 2007 | 64.96 | 65.91 | 64.58 | 65.04 | 283,547 | -0.13(-0.20%) |
Mar 29, 2007 | 65.72 | 65.96 | 64.74 | 65.17 | 417,828 | -0.20(-0.31%) |
Mar 28, 2007 | 65.35 | 65.49 | 64.76 | 65.37 | 605,635 | +0.20(+0.31%) |
Mar 27, 2007 | 65.01 | 65.46 | 64.60 | 65.17 | 267,749 | -0.17(-0.26%) |
Mar 26, 2007 | 65.59 | 65.60 | 64.56 | 65.34 | 230,188 | -0.16(-0.24%) |
Mar 23, 2007 | 65.71 | 65.78 | 65.12 | 65.50 | 373,073 | -0.37(-0.56%) |
Mar 22, 2007 | 65.24 | 66.00 | 64.93 | 65.87 | 696,890 | +0.84(+1.29%) |
Mar 21, 2007 | 63.95 | 65.19 | 63.88 | 65.03 | 406,783 | +1.12(+1.75%) |
Mar 20, 2007 | 63.40 | 64.00 | 63.17 | 63.91 | 292,042 | +0.27(+0.42%) |
Mar 19, 2007 | 62.66 | 63.76 | 62.66 | 63.64 | 448,951 | +1.51(+2.43%) |
Mar 16, 2007 | 62.58 | 62.80 | 61.75 | 62.13 | 383,801 | -0.46(-0.73%) |
Mar 15, 2007 | 61.63 | 62.65 | 61.25 | 62.59 | 500,534 | +0.74(+1.20%) |
Mar 14, 2007 | 61.30 | 62.13 | 60.35 | 61.85 | 455,435 | +0.54(+0.88%) |
Mar 13, 2007 | 63.02 | 62.59 | 61.16 | 61.31 | 418,069 | -1.71(-2.71%) |
Mar 12, 2007 | 62.66 | 63.41 | 62.31 | 63.02 | 484,917 | -0.20(-0.32%) |
Mar 09, 2007 | 63.95 | 64.10 | 62.10 | 63.22 | 586,966 | +0.38(+0.60%) |
Mar 08, 2007 | 62.80 | 63.70 | 62.50 | 62.84 | 396,836 | +0.81(+1.31%) |
Mar 07, 2007 | 63.35 | 63.35 | 61.95 | 62.03 | 514,064 | -1.06(-1.68%) |
Mar 06, 2007 | 63.06 | 63.99 | 62.49 | 63.09 | 594,720 | +0.72(+1.15%) |
Mar 05, 2007 | 61.44 | 63.88 | 60.66 | 62.37 | 762,229 | +0.87(+1.41%) |
Mar 02, 2007 | 63.34 | 63.37 | 61.50 | 61.50 | 537,715 | -2.26(-3.54%) |
Mar 01, 2007 | 63.50 | 64.30 | 62.85 | 63.76 | 614,740 | -0.86(-1.33%) |
Feb 28, 2007 | 64.18 | 65.36 | 64.00 | 64.62 | 932,654 | -0.56(-0.86%) |
Feb 27, 2007 | 66.00 | 66.45 | 63.57 | 65.18 | 1,061,529 | -1.63(-2.44%) |
Feb 26, 2007 | 66.16 | 68.91 | 66.01 | 66.81 | 2,577,056 | +3.00(+4.70%) |
Feb 23, 2007 | 62.50 | 63.95 | 62.48 | 63.81 | 342,853 | +1.29(+2.06%) |
Feb 22, 2007 | 61.33 | 62.76 | 61.00 | 62.52 | 415,516 | +1.25(+2.04%) |
Feb 21, 2007 | 61.06 | 61.44 | 60.74 | 61.27 | 235,610 | -0.03(-0.05%) |
Feb 20, 2007 | 61.65 | 61.71 | 60.60 | 61.30 | 250,412 | -0.39(-0.63%) |
Feb 16, 2007 | 61.17 | 61.88 | 60.50 | 61.69 | 255,152 | +0.51(+0.83%) |
Feb 15, 2007 | 59.72 | 61.80 | 59.72 | 61.18 | 396,743 | +1.78(+3.00%) |
Feb 14, 2007 | 58.51 | 60.70 | 57.83 | 59.40 | 799,459 | -1.15(-1.90%) |
Feb 13, 2007 | 59.75 | 61.02 | 59.75 | 60.55 | 297,515 | +0.76(+1.27%) |
Feb 12, 2007 | 60.08 | 60.08 | 59.23 | 59.79 | 267,878 | -0.32(-0.53%) |
Feb 09, 2007 | 60.21 | 60.21 | 59.72 | 60.11 | 205,421 | -0.10(-0.17%) |
Feb 08, 2007 | 60.41 | 60.61 | 59.93 | 60.21 | 178,399 | -0.27(-0.45%) |
Feb 07, 2007 | 59.50 | 60.60 | 59.11 | 60.48 | 384,037 | +1.10(+1.85%) |
Feb 06, 2007 | 58.82 | 59.50 | 58.78 | 59.38 | 307,905 | +0.75(+1.28%) |
Feb 05, 2007 | 58.80 | 59.00 | 58.50 | 58.63 | 188,703 | -0.08(-0.14%) |
Feb 02, 2007 | 59.43 | 59.58 | 58.28 | 58.71 | 319,727 | -0.78(-1.31%) |