Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.43 | 63.56 | 62.47 | 62.70 | 7,260,940 | -0.75(-1.18%) |
Apr 27, 2007 | 62.69 | 63.51 | 62.10 | 63.44 | 5,984,435 | +0.47(+0.75%) |
Apr 26, 2007 | 62.70 | 63.31 | 62.35 | 62.97 | 7,084,965 | -0.10(-0.17%) |
Apr 25, 2007 | 62.70 | 63.19 | 62.08 | 63.08 | 7,367,677 | +0.75(+1.21%) |
Apr 24, 2007 | 62.84 | 62.84 | 61.71 | 62.32 | 5,890,720 | -0.04(-0.06%) |
Apr 23, 2007 | 62.32 | 63.03 | 62.09 | 62.36 | 6,210,086 | +0.49(+0.78%) |
Apr 20, 2007 | 62.47 | 62.55 | 61.31 | 61.88 | 11,107,980 | +0.24(+0.39%) |
Apr 19, 2007 | 61.06 | 61.93 | 59.74 | 61.64 | 9,400,922 | +0.57(+0.94%) |
Apr 18, 2007 | 60.82 | 62.66 | 60.82 | 61.06 | 12,604,459 | +0.17(+0.28%) |
Apr 17, 2007 | 61.27 | 61.58 | 60.72 | 60.89 | 7,378,738 | -0.36(-0.58%) |
Apr 16, 2007 | 60.15 | 61.48 | 60.11 | 61.25 | 8,022,047 | +1.55(+2.60%) |
Apr 13, 2007 | 60.84 | 60.84 | 59.38 | 59.70 | 6,026,514 | -0.06(-0.10%) |
Apr 12, 2007 | 59.11 | 59.80 | 58.61 | 59.76 | 5,559,813 | +0.50(+0.84%) |
Apr 11, 2007 | 59.64 | 59.79 | 58.77 | 59.26 | 7,786,345 | -0.66(-1.10%) |
Apr 10, 2007 | 60.03 | 60.70 | 59.74 | 59.91 | 7,499,214 | -0.02(-0.03%) |
Apr 09, 2007 | 60.00 | 60.12 | 59.36 | 59.93 | 4,592,109 | +0.00(+0.00%) |
Apr 05, 2007 | 59.33 | 60.13 | 59.26 | 59.93 | 5,429,850 | +0.37(+0.61%) |
Apr 04, 2007 | 59.89 | 60.02 | 59.34 | 59.56 | 5,909,806 | -0.28(-0.46%) |
Apr 03, 2007 | 59.04 | 59.96 | 58.95 | 59.84 | 8,450,947 | +1.11(+1.89%) |
Apr 02, 2007 | 58.73 | 58.96 | 57.66 | 58.73 | 7,293,843 | -0.05(-0.09%) |
Mar 30, 2007 | 58.69 | 59.31 | 57.96 | 58.78 | 8,080,927 | +0.25(+0.42%) |
Mar 29, 2007 | 58.83 | 59.62 | 57.76 | 58.53 | 9,864,137 | +0.07(+0.13%) |
Mar 28, 2007 | 59.31 | 59.89 | 58.24 | 58.46 | 9,340,991 | -0.85(-1.43%) |
Mar 27, 2007 | 59.98 | 60.03 | 58.89 | 59.31 | 8,497,364 | -0.67(-1.12%) |
Mar 26, 2007 | 60.82 | 60.82 | 59.50 | 59.98 | 12,356,184 | -0.54(-0.90%) |
Mar 23, 2007 | 59.88 | 60.70 | 59.82 | 60.53 | 8,150,559 | -0.02(-0.04%) |
Mar 22, 2007 | 60.32 | 61.20 | 60.14 | 60.55 | 10,866,898 | -0.15(-0.25%) |
Mar 21, 2007 | 58.55 | 61.15 | 58.08 | 60.70 | 23,635,992 | +3.90(+6.86%) |
Mar 20, 2007 | 55.97 | 57.21 | 55.84 | 56.80 | 7,692,435 | +0.81(+1.45%) |
Mar 19, 2007 | 55.97 | 56.83 | 55.93 | 55.99 | 8,228,840 | +0.46(+0.82%) |
Mar 16, 2007 | 56.17 | 56.35 | 55.41 | 55.53 | 10,001,983 | -0.36(-0.64%) |
Mar 15, 2007 | 54.74 | 56.39 | 54.74 | 55.89 | 8,526,173 | +0.81(+1.46%) |
Mar 14, 2007 | 53.67 | 55.26 | 52.94 | 55.08 | 17,469,470 | +1.29(+2.40%) |
Mar 13, 2007 | 56.76 | 56.38 | 53.60 | 53.79 | 15,957,347 | -2.97(-5.23%) |
Mar 12, 2007 | 55.85 | 56.96 | 55.68 | 56.76 | 9,805,146 | +0.04(+0.08%) |
Mar 09, 2007 | 56.70 | 56.98 | 55.60 | 56.72 | 11,549,078 | +0.44(+0.78%) |
Mar 08, 2007 | 55.64 | 57.17 | 55.64 | 56.28 | 9,857,403 | +1.13(+2.06%) |
Mar 07, 2007 | 55.08 | 55.98 | 54.75 | 55.14 | 11,048,342 | +0.25(+0.46%) |
Mar 06, 2007 | 54.11 | 55.35 | 54.11 | 54.89 | 14,452,326 | +1.43(+2.67%) |
Mar 05, 2007 | 53.85 | 54.79 | 52.47 | 53.47 | 14,756,627 | -1.31(-2.40%) |
Mar 02, 2007 | 55.73 | 56.19 | 54.78 | 54.78 | 10,481,682 | -1.26(-2.25%) |
Mar 01, 2007 | 54.23 | 56.44 | 53.88 | 56.04 | 14,243,247 | +0.13(+0.23%) |
Feb 28, 2007 | 55.66 | 56.56 | 54.64 | 55.91 | 14,405,830 | +0.59(+1.07%) |
Feb 27, 2007 | 57.08 | 57.35 | 54.51 | 55.32 | 17,581,354 | -3.28(-5.59%) |
Feb 26, 2007 | 60.53 | 60.81 | 58.32 | 58.60 | 10,683,454 | -1.83(-3.03%) |
Feb 23, 2007 | 61.53 | 61.71 | 60.17 | 60.43 | 7,243,984 | -1.33(-2.15%) |
Feb 22, 2007 | 62.24 | 62.50 | 61.34 | 61.76 | 5,573,347 | -0.33(-0.53%) |
Feb 21, 2007 | 61.71 | 62.46 | 61.38 | 62.08 | 5,885,419 | -0.12(-0.19%) |
Feb 20, 2007 | 61.45 | 62.39 | 60.88 | 62.20 | 6,180,340 | +0.74(+1.20%) |
Feb 16, 2007 | 61.44 | 61.83 | 60.84 | 61.47 | 5,962,465 | -0.34(-0.56%) |
Feb 15, 2007 | 61.28 | 62.11 | 61.22 | 61.81 | 4,038,311 | +0.34(+0.56%) |
Feb 14, 2007 | 60.95 | 61.90 | 60.67 | 61.47 | 5,620,862 | +0.83(+1.37%) |
Feb 13, 2007 | 59.95 | 60.94 | 59.91 | 60.64 | 5,254,623 | +0.72(+1.21%) |
Feb 12, 2007 | 61.08 | 61.14 | 59.64 | 59.91 | 6,581,086 | -1.12(-1.83%) |
Feb 09, 2007 | 61.77 | 62.75 | 60.32 | 61.03 | 9,530,592 | -0.78(-1.26%) |
Feb 08, 2007 | 61.93 | 62.12 | 60.82 | 61.81 | 4,969,436 | -0.31(-0.50%) |
Feb 07, 2007 | 62.47 | 62.47 | 61.88 | 62.12 | 4,409,877 | +0.08(+0.13%) |
Feb 06, 2007 | 62.28 | 62.59 | 61.92 | 62.04 | 5,138,804 | -0.10(-0.17%) |
Feb 05, 2007 | 62.44 | 62.62 | 61.95 | 62.14 | 4,453,827 | -0.57(-0.92%) |
Feb 02, 2007 | 62.60 | 62.89 | 62.03 | 62.72 | 5,184,094 | +0.14(+0.23%) |