Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.99 | 64.86 | 62.41 | 62.43 | 3,926,990 | -1.71(-2.66%) |
Apr 27, 2007 | 63.24 | 64.51 | 62.54 | 64.14 | 4,373,479 | +0.72(+1.14%) |
Apr 26, 2007 | 63.33 | 63.59 | 61.44 | 63.41 | 5,529,941 | +1.06(+1.70%) |
Apr 25, 2007 | 61.34 | 62.65 | 60.88 | 62.36 | 3,218,076 | +1.82(+3.01%) |
Apr 24, 2007 | 60.28 | 60.59 | 59.83 | 60.53 | 1,971,445 | +0.33(+0.55%) |
Apr 23, 2007 | 60.26 | 60.97 | 60.19 | 60.20 | 3,191,234 | +0.26(+0.44%) |
Apr 20, 2007 | 59.92 | 60.39 | 59.19 | 59.94 | 2,762,247 | +0.53(+0.88%) |
Apr 19, 2007 | 59.83 | 59.92 | 59.15 | 59.42 | 1,894,501 | -0.68(-1.13%) |
Apr 18, 2007 | 60.17 | 60.50 | 59.63 | 60.09 | 3,644,957 | -0.31(-0.52%) |
Apr 17, 2007 | 61.80 | 62.09 | 60.10 | 60.41 | 3,204,665 | -1.37(-2.22%) |
Apr 16, 2007 | 59.66 | 61.99 | 59.66 | 61.78 | 3,551,486 | +0.88(+1.45%) |
Apr 13, 2007 | 60.88 | 61.46 | 60.64 | 60.90 | 2,356,455 | +0.02(+0.04%) |
Apr 12, 2007 | 60.09 | 61.00 | 59.39 | 60.88 | 2,262,834 | +1.10(+1.84%) |
Apr 11, 2007 | 60.32 | 60.55 | 59.56 | 59.77 | 2,313,304 | -0.68(-1.12%) |
Apr 10, 2007 | 59.58 | 60.48 | 59.56 | 60.45 | 1,778,181 | +0.88(+1.47%) |
Apr 09, 2007 | 60.02 | 60.75 | 59.42 | 59.58 | 2,457,807 | -0.44(-0.74%) |
Apr 05, 2007 | 59.88 | 60.42 | 59.59 | 60.02 | 1,673,546 | +0.19(+0.32%) |
Apr 04, 2007 | 59.07 | 60.07 | 58.80 | 59.83 | 1,730,268 | +0.25(+0.42%) |
Apr 03, 2007 | 59.93 | 59.96 | 59.15 | 59.58 | 2,419,551 | -0.38(-0.63%) |
Apr 02, 2007 | 59.04 | 60.12 | 58.91 | 59.96 | 2,382,873 | +0.93(+1.57%) |
Mar 30, 2007 | 59.64 | 59.82 | 58.94 | 59.04 | 1,932,378 | -0.95(-1.58%) |
Mar 29, 2007 | 59.19 | 60.28 | 58.77 | 59.99 | 4,228,438 | +1.32(+2.25%) |
Mar 28, 2007 | 59.39 | 59.58 | 58.24 | 58.67 | 2,987,761 | -0.35(-0.59%) |
Mar 27, 2007 | 58.66 | 59.33 | 58.40 | 59.02 | 1,588,079 | -0.20(-0.33%) |
Mar 26, 2007 | 59.80 | 59.99 | 58.36 | 59.21 | 2,351,405 | -0.15(-0.26%) |
Mar 23, 2007 | 59.26 | 59.79 | 58.73 | 59.37 | 2,530,938 | +0.15(+0.26%) |
Mar 22, 2007 | 59.07 | 59.37 | 58.47 | 59.21 | 3,200,465 | +0.94(+1.61%) |
Mar 21, 2007 | 57.72 | 59.07 | 57.55 | 58.27 | 4,840,580 | +0.93(+1.63%) |
Mar 20, 2007 | 57.19 | 57.63 | 56.55 | 57.34 | 3,517,715 | +0.15(+0.25%) |
Mar 19, 2007 | 56.30 | 57.44 | 56.30 | 57.19 | 3,480,008 | +1.68(+3.02%) |
Mar 16, 2007 | 55.85 | 56.35 | 55.51 | 55.52 | 3,234,570 | -0.24(-0.43%) |
Mar 15, 2007 | 55.42 | 56.05 | 54.93 | 55.76 | 2,244,591 | +0.15(+0.28%) |
Mar 14, 2007 | 55.60 | 55.78 | 54.46 | 55.60 | 3,552,679 | +0.31(+0.55%) |
Mar 13, 2007 | 55.68 | 56.75 | 54.92 | 55.30 | 3,483,024 | -0.39(-0.69%) |
Mar 12, 2007 | 54.95 | 55.89 | 54.73 | 55.68 | 2,547,069 | -0.23(-0.40%) |
Mar 09, 2007 | 56.16 | 56.48 | 55.33 | 55.91 | 3,590,523 | -0.07(-0.13%) |
Mar 08, 2007 | 56.14 | 56.27 | 55.32 | 55.98 | 3,404,868 | +0.53(+0.96%) |
Mar 07, 2007 | 54.80 | 56.43 | 54.71 | 55.45 | 3,947,299 | +0.66(+1.21%) |
Mar 06, 2007 | 54.38 | 55.13 | 54.07 | 54.79 | 2,936,342 | +1.07(+2.00%) |
Mar 05, 2007 | 53.93 | 54.95 | 53.60 | 53.71 | 4,458,194 | -1.07(-1.96%) |
Mar 02, 2007 | 56.34 | 56.38 | 54.46 | 54.79 | 5,295,426 | -1.65(-2.92%) |
Mar 01, 2007 | 55.30 | 56.85 | 55.04 | 56.43 | 5,054,742 | -0.32(-0.57%) |
Feb 28, 2007 | 57.25 | 57.71 | 56.46 | 56.75 | 3,650,032 | -0.29(-0.51%) |
Feb 27, 2007 | 57.62 | 58.78 | 56.15 | 57.05 | 4,029,706 | -1.93(-3.28%) |
Feb 26, 2007 | 58.73 | 59.44 | 58.67 | 58.98 | 3,252,099 | +0.75(+1.29%) |
Feb 23, 2007 | 58.67 | 59.15 | 58.05 | 58.23 | 2,531,575 | -0.16(-0.27%) |
Feb 22, 2007 | 57.81 | 58.53 | 57.32 | 58.39 | 3,675,672 | +0.48(+0.83%) |
Feb 21, 2007 | 57.03 | 57.98 | 55.97 | 57.91 | 4,226,879 | +1.15(+2.03%) |
Feb 20, 2007 | 56.78 | 56.81 | 56.16 | 56.75 | 3,272,551 | -0.56(-0.98%) |
Feb 16, 2007 | 57.72 | 57.98 | 57.16 | 57.32 | 2,297,929 | -0.45(-0.78%) |
Feb 15, 2007 | 58.45 | 58.45 | 57.54 | 57.77 | 3,282,286 | -0.69(-1.17%) |
Feb 14, 2007 | 58.26 | 58.91 | 57.72 | 58.45 | 4,152,167 | +0.20(+0.34%) |
Feb 13, 2007 | 57.97 | 58.39 | 57.54 | 58.26 | 3,347,947 | +0.66(+1.15%) |
Feb 12, 2007 | 59.10 | 59.18 | 56.71 | 57.59 | 6,305,146 | -4.60(-7.40%) |
Feb 09, 2007 | 63.41 | 63.41 | 61.44 | 62.20 | 9,941,333 | -1.42(-2.24%) |
Feb 08, 2007 | 62.87 | 64.11 | 61.60 | 63.62 | 7,278,537 | +2.01(+3.27%) |
Feb 07, 2007 | 61.60 | 61.91 | 60.57 | 61.60 | 3,657,710 | +0.16(+0.26%) |
Feb 06, 2007 | 61.95 | 62.22 | 60.56 | 61.44 | 4,270,894 | +0.04(+0.06%) |
Feb 05, 2007 | 62.01 | 62.64 | 61.37 | 61.41 | 4,963,879 | -0.28(-0.45%) |
Feb 02, 2007 | 62.01 | 62.25 | 60.66 | 61.68 | 4,475,882 | -0.12(-0.20%) |