Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.49 | 71.53 | 71.46 | 71.53 | 7,184 | +0.19(+0.26%) |
Apr 27, 2007 | 71.39 | 71.39 | 71.35 | 71.35 | 281 | -0.01(-0.01%) |
Apr 26, 2007 | 71.36 | 71.37 | 71.35 | 71.35 | 3,099 | -0.14(-0.20%) |
Apr 25, 2007 | 71.55 | 71.56 | 71.49 | 71.49 | 845 | -0.02(-0.03%) |
Apr 24, 2007 | 71.57 | 71.57 | 71.49 | 71.52 | 5,916 | +0.07(+0.09%) |
Apr 23, 2007 | 71.41 | 71.45 | 71.41 | 71.45 | 281 | +0.05(+0.06%) |
Apr 20, 2007 | 71.28 | 71.40 | 71.25 | 71.40 | 422 | -0.05(-0.07%) |
Apr 19, 2007 | 71.43 | 71.45 | 71.37 | 71.45 | 5,494 | +0.07(+0.10%) |
Apr 18, 2007 | 71.37 | 71.38 | 71.35 | 71.38 | 2,535 | +0.16(+0.22%) |
Apr 17, 2007 | 71.21 | 71.22 | 71.21 | 71.22 | 1,831 | +0.15(+0.21%) |
Apr 16, 2007 | 71.04 | 71.08 | 71.04 | 71.08 | 3,803 | -0.03(-0.04%) |
Apr 13, 2007 | 71.35 | 71.35 | 71.00 | 71.10 | 21,836 | +0.14(+0.20%) |
Apr 12, 2007 | 70.96 | 70.96 | 70.96 | 70.96 | 5,635 | -0.11(-0.15%) |
Apr 11, 2007 | 71.19 | 71.19 | 71.07 | 71.07 | 5,776 | +0.00(+0.00%) |
Apr 10, 2007 | 71.13 | 71.13 | 71.07 | 71.07 | 1,549 | +0.03(+0.04%) |
Apr 09, 2007 | 70.99 | 71.10 | 70.94 | 71.04 | 7,043 | -0.23(-0.32%) |
Apr 05, 2007 | 71.33 | 71.33 | 71.27 | 71.27 | 845 | -0.07(-0.10%) |
Apr 04, 2007 | 71.32 | 71.35 | 71.32 | 71.34 | 1,267 | +0.23(+0.33%) |
Apr 03, 2007 | 71.15 | 71.15 | 71.10 | 71.10 | 2,113 | -0.16(-0.23%) |
Apr 02, 2007 | 71.35 | 71.35 | 71.26 | 71.27 | 9,579 | -0.32(-0.45%) |
Mar 30, 2007 | 71.51 | 71.68 | 71.48 | 71.59 | 23,949 | +0.04(+0.06%) |
Mar 29, 2007 | 71.59 | 71.59 | 71.54 | 71.54 | 2,958 | +0.00(+0.00%) |
Mar 28, 2007 | 71.58 | 71.58 | 71.54 | 71.54 | 11,129 | -0.09(-0.12%) |
Mar 27, 2007 | 71.62 | 71.63 | 71.62 | 71.63 | 3,240 | -0.04(-0.06%) |
Mar 26, 2007 | 71.69 | 71.69 | 71.67 | 71.67 | 1,127 | +0.06(+0.09%) |
Mar 23, 2007 | 71.63 | 71.64 | 71.59 | 71.61 | 6,903 | -0.04(-0.05%) |
Mar 22, 2007 | 71.74 | 71.74 | 71.64 | 71.64 | 3,662 | -0.26(-0.36%) |
Mar 21, 2007 | 71.69 | 71.90 | 71.62 | 71.90 | 17,468 | +0.20(+0.28%) |
Mar 20, 2007 | 71.70 | 71.79 | 71.67 | 71.70 | 19,300 | +0.05(+0.07%) |
Mar 19, 2007 | 71.65 | 71.65 | 71.65 | 71.65 | 140 | -0.06(-0.09%) |
Mar 16, 2007 | 71.69 | 71.71 | 71.69 | 71.71 | 3,099 | -0.03(-0.04%) |
Mar 15, 2007 | 71.73 | 71.79 | 71.72 | 71.74 | 7,607 | +0.01(+0.01%) |
Mar 14, 2007 | 71.73 | 71.94 | 71.58 | 71.74 | 22,258 | -0.07(-0.10%) |
Mar 13, 2007 | 71.60 | 71.81 | 71.71 | 71.81 | 11,833 | +0.21(+0.29%) |
Mar 12, 2007 | 71.62 | 71.69 | 71.59 | 71.60 | 14,933 | +0.14(+0.20%) |
Mar 09, 2007 | 71.44 | 71.57 | 71.44 | 71.46 | 15,214 | -0.26(-0.36%) |
Mar 08, 2007 | 71.74 | 71.74 | 71.71 | 71.71 | 1,831 | -0.05(-0.07%) |
Mar 07, 2007 | 71.76 | 71.76 | 71.76 | 71.76 | 1,127 | +0.03(+0.04%) |
Mar 06, 2007 | 71.74 | 71.74 | 71.74 | 71.74 | 281 | -0.02(-0.03%) |
Mar 05, 2007 | 71.76 | 71.76 | 71.76 | 71.76 | 1,549 | -0.01(-0.01%) |
Mar 02, 2007 | 71.64 | 71.76 | 71.64 | 71.76 | 6,480 | +0.13(+0.18%) |
Mar 01, 2007 | 71.76 | 71.76 | 71.64 | 71.64 | 3,099 | -0.24(-0.34%) |
Feb 28, 2007 | 72.01 | 72.01 | 71.48 | 71.88 | 39,727 | +0.04(+0.06%) |
Feb 27, 2007 | 71.84 | 71.84 | 71.77 | 71.84 | 1,831 | +0.20(+0.28%) |
Feb 26, 2007 | 71.60 | 71.64 | 71.60 | 71.64 | 1,972 | +0.15(+0.21%) |
Feb 23, 2007 | 71.42 | 71.49 | 71.42 | 71.49 | 5,494 | +0.20(+0.28%) |
Feb 22, 2007 | 71.36 | 71.36 | 71.28 | 71.29 | 2,958 | -0.13(-0.18%) |
Feb 21, 2007 | 71.39 | 71.42 | 71.37 | 71.42 | 1,267 | +0.01(+0.01%) |
Feb 20, 2007 | 71.41 | 71.41 | 71.41 | 71.41 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 71.41 | 71.41 | 71.41 | 71.41 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 71.42 | 71.42 | 71.34 | 71.41 | 1,690 | +0.26(+0.36%) |
Feb 14, 2007 | 71.10 | 71.15 | 71.10 | 71.15 | 6,339 | +0.17(+0.24%) |
Feb 13, 2007 | 71.05 | 71.07 | 70.98 | 70.98 | 2,394 | +0.00(+0.00%) |
Feb 12, 2007 | 71.05 | 71.16 | 70.98 | 70.98 | 13,524 | -0.05(-0.07%) |
Feb 09, 2007 | 71.03 | 71.03 | 71.03 | 71.03 | 845 | -0.04(-0.06%) |
Feb 08, 2007 | 71.08 | 71.08 | 71.08 | 71.08 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 71.08 | 71.08 | 71.08 | 71.08 | 3,662 | +0.04(+0.05%) |
Feb 06, 2007 | 70.88 | 71.04 | 70.88 | 71.04 | 10,002 | +0.23(+0.32%) |
Feb 05, 2007 | 70.81 | 70.81 | 70.81 | 70.81 | 2,817 | +0.08(+0.11%) |
Feb 02, 2007 | 70.73 | 70.73 | 70.73 | 70.73 | 0 | +0.00(+0.00%) |