Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.70 | 63.70 | 62.28 | 62.38 | 884,773 | -1.77(-2.76%) |
Apr 27, 2007 | 63.20 | 64.38 | 62.93 | 64.15 | 1,718,106 | +0.69(+1.09%) |
Apr 26, 2007 | 62.17 | 63.70 | 62.17 | 63.46 | 1,534,099 | +1.51(+2.44%) |
Apr 25, 2007 | 61.44 | 62.05 | 61.11 | 61.95 | 1,202,988 | +0.64(+1.05%) |
Apr 24, 2007 | 61.13 | 62.04 | 61.08 | 61.31 | 1,823,520 | +0.29(+0.47%) |
Apr 23, 2007 | 61.57 | 61.68 | 60.63 | 61.02 | 1,469,610 | +0.67(+1.11%) |
Apr 20, 2007 | 61.42 | 61.47 | 59.69 | 60.35 | 1,736,536 | -0.09(-0.15%) |
Apr 19, 2007 | 61.23 | 62.76 | 59.07 | 60.44 | 5,350,413 | -5.03(-7.68%) |
Apr 18, 2007 | 64.48 | 65.76 | 64.10 | 65.46 | 991,756 | +1.20(+1.86%) |
Apr 17, 2007 | 65.00 | 65.14 | 64.11 | 64.27 | 1,325,211 | -0.81(-1.24%) |
Apr 16, 2007 | 62.83 | 65.20 | 62.70 | 65.08 | 1,801,951 | +2.69(+4.31%) |
Apr 13, 2007 | 62.71 | 63.11 | 61.70 | 62.39 | 1,284,099 | -0.31(-0.49%) |
Apr 12, 2007 | 62.39 | 63.27 | 61.71 | 62.70 | 1,656,641 | +0.34(+0.54%) |
Apr 11, 2007 | 63.28 | 63.44 | 62.13 | 62.36 | 1,157,522 | -1.01(-1.59%) |
Apr 10, 2007 | 63.76 | 63.86 | 63.03 | 63.37 | 921,177 | -0.49(-0.77%) |
Apr 09, 2007 | 63.35 | 64.43 | 63.35 | 63.86 | 1,050,387 | +0.70(+1.11%) |
Apr 05, 2007 | 63.10 | 63.29 | 62.71 | 63.16 | 570,508 | -0.55(-0.87%) |
Apr 04, 2007 | 63.29 | 64.16 | 63.29 | 63.72 | 1,533,810 | +0.81(+1.29%) |
Apr 03, 2007 | 61.72 | 63.27 | 61.70 | 62.91 | 1,144,560 | +1.38(+2.25%) |
Apr 02, 2007 | 61.99 | 62.45 | 61.02 | 61.52 | 1,157,117 | -0.47(-0.76%) |
Mar 30, 2007 | 61.69 | 62.43 | 61.48 | 62.00 | 1,185,385 | +0.01(+0.02%) |
Mar 29, 2007 | 62.74 | 63.78 | 61.59 | 61.99 | 1,254,024 | -0.50(-0.81%) |
Mar 28, 2007 | 63.42 | 63.84 | 62.14 | 62.49 | 1,271,036 | -1.67(-2.60%) |
Mar 27, 2007 | 64.19 | 64.65 | 63.97 | 64.16 | 614,557 | -0.03(-0.05%) |
Mar 26, 2007 | 65.12 | 65.18 | 63.73 | 64.19 | 592,887 | -0.85(-1.31%) |
Mar 23, 2007 | 64.19 | 65.19 | 64.16 | 65.04 | 823,561 | +0.69(+1.07%) |
Mar 22, 2007 | 63.28 | 65.18 | 63.10 | 64.35 | 1,450,446 | +1.07(+1.69%) |
Mar 21, 2007 | 61.92 | 63.74 | 61.87 | 63.28 | 857,990 | +0.99(+1.59%) |
Mar 20, 2007 | 61.71 | 62.57 | 60.69 | 62.29 | 968,466 | +1.20(+1.96%) |
Mar 19, 2007 | 61.33 | 61.70 | 60.86 | 61.10 | 301,843 | +0.10(+0.16%) |
Mar 16, 2007 | 61.01 | 61.18 | 60.56 | 61.00 | 398,262 | -0.03(-0.05%) |
Mar 15, 2007 | 60.66 | 62.03 | 60.43 | 61.03 | 576,381 | +0.33(+0.54%) |
Mar 14, 2007 | 60.89 | 60.99 | 59.34 | 60.70 | 898,393 | -0.19(-0.31%) |
Mar 13, 2007 | 63.15 | 63.15 | 60.50 | 60.89 | 1,609,554 | -2.26(-3.58%) |
Mar 12, 2007 | 63.65 | 64.06 | 63.01 | 63.15 | 573,039 | -0.67(-1.05%) |
Mar 09, 2007 | 65.08 | 65.08 | 63.29 | 63.82 | 624,075 | -0.04(-0.06%) |
Mar 08, 2007 | 63.48 | 64.19 | 63.24 | 63.86 | 2,687,890 | +0.89(+1.41%) |
Mar 07, 2007 | 62.43 | 63.28 | 61.11 | 62.98 | 929,582 | +0.30(+0.47%) |
Mar 06, 2007 | 63.20 | 63.70 | 62.10 | 62.68 | 1,168,964 | -0.34(-0.53%) |
Mar 05, 2007 | 63.60 | 63.77 | 62.71 | 63.02 | 880,369 | -1.47(-2.28%) |
Mar 02, 2007 | 64.44 | 65.56 | 64.39 | 64.49 | 888,976 | -0.75(-1.15%) |
Mar 01, 2007 | 64.91 | 65.45 | 64.31 | 65.24 | 1,361,371 | -0.66(-1.00%) |
Feb 28, 2007 | 65.26 | 65.99 | 64.50 | 65.90 | 974,947 | +0.45(+0.69%) |
Feb 27, 2007 | 66.35 | 66.35 | 64.24 | 65.44 | 1,031,755 | -1.47(-2.20%) |
Feb 26, 2007 | 68.13 | 68.36 | 66.56 | 66.92 | 644,370 | -0.79(-1.17%) |
Feb 23, 2007 | 67.15 | 68.04 | 66.91 | 67.71 | 1,112,562 | +0.67(+1.00%) |
Feb 22, 2007 | 67.71 | 67.98 | 66.10 | 67.03 | 769,791 | -0.42(-0.63%) |
Feb 21, 2007 | 66.88 | 67.67 | 66.09 | 67.46 | 847,357 | -0.10(-0.15%) |
Feb 20, 2007 | 68.29 | 68.29 | 66.78 | 67.56 | 1,006,743 | -0.93(-1.36%) |
Feb 16, 2007 | 67.60 | 68.63 | 66.77 | 68.49 | 880,267 | +0.83(+1.23%) |
Feb 15, 2007 | 68.63 | 68.80 | 67.47 | 67.66 | 1,349,008 | -0.47(-0.70%) |
Feb 14, 2007 | 65.62 | 68.26 | 65.30 | 68.13 | 1,610,332 | +3.38(+5.22%) |
Feb 13, 2007 | 63.80 | 65.01 | 63.75 | 64.75 | 1,191,389 | +1.20(+1.90%) |
Feb 12, 2007 | 63.95 | 63.96 | 62.67 | 63.55 | 1,288,137 | -0.42(-0.66%) |
Feb 09, 2007 | 64.40 | 64.72 | 63.77 | 63.97 | 701,743 | -0.57(-0.89%) |
Feb 08, 2007 | 65.35 | 65.58 | 63.99 | 64.55 | 649,593 | -0.74(-1.13%) |
Feb 07, 2007 | 66.19 | 66.19 | 64.89 | 65.29 | 735,564 | -0.90(-1.36%) |
Feb 06, 2007 | 66.72 | 66.98 | 65.85 | 66.19 | 1,038,236 | -0.44(-0.67%) |
Feb 05, 2007 | 66.41 | 67.38 | 66.19 | 66.63 | 1,323,490 | +0.37(+0.55%) |
Feb 02, 2007 | 63.99 | 66.54 | 63.75 | 66.26 | 1,514,368 | +2.16(+3.37%) |