Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 70.95 | 71.01 | 70.03 | 70.40 | 119,284 | -0.74(-1.04%) |
Apr 27, 2007 | 70.06 | 71.74 | 70.06 | 71.14 | 167,903 | +0.28(+0.40%) |
Apr 26, 2007 | 70.36 | 71.14 | 70.01 | 70.86 | 134,116 | +0.26(+0.37%) |
Apr 25, 2007 | 71.26 | 71.26 | 70.27 | 70.60 | 132,877 | -0.64(-0.90%) |
Apr 24, 2007 | 71.75 | 72.25 | 70.84 | 71.24 | 104,064 | -0.31(-0.43%) |
Apr 23, 2007 | 72.01 | 73.29 | 71.51 | 71.55 | 155,178 | -0.68(-0.94%) |
Apr 20, 2007 | 72.22 | 72.87 | 72.04 | 72.23 | 137,325 | +0.02(+0.03%) |
Apr 19, 2007 | 72.30 | 72.68 | 71.94 | 72.21 | 117,752 | -1.10(-1.50%) |
Apr 18, 2007 | 72.64 | 73.96 | 72.64 | 73.31 | 158,320 | -0.45(-0.61%) |
Apr 17, 2007 | 72.99 | 74.13 | 72.30 | 73.76 | 222,984 | +1.57(+2.17%) |
Apr 16, 2007 | 70.76 | 72.55 | 70.76 | 72.19 | 123,143 | +1.29(+1.82%) |
Apr 13, 2007 | 72.06 | 72.13 | 70.55 | 70.90 | 171,407 | -0.96(-1.34%) |
Apr 12, 2007 | 70.80 | 72.10 | 70.68 | 71.86 | 121,113 | +0.62(+0.87%) |
Apr 11, 2007 | 72.70 | 72.70 | 71.24 | 71.24 | 73,377 | -1.35(-1.86%) |
Apr 10, 2007 | 72.90 | 72.95 | 71.95 | 72.59 | 201,333 | -0.33(-0.45%) |
Apr 09, 2007 | 72.95 | 73.01 | 72.34 | 72.92 | 165,554 | +0.42(+0.58%) |
Apr 05, 2007 | 73.79 | 73.79 | 72.40 | 72.50 | 251,211 | +0.50(+0.69%) |
Apr 04, 2007 | 69.77 | 73.80 | 69.24 | 72.00 | 574,569 | +2.23(+3.20%) |
Apr 03, 2007 | 67.83 | 70.00 | 67.83 | 69.77 | 271,690 | +2.06(+3.04%) |
Apr 02, 2007 | 68.05 | 69.12 | 67.66 | 67.71 | 231,862 | -0.29(-0.43%) |
Mar 30, 2007 | 68.11 | 68.39 | 67.49 | 68.00 | 190,784 | -0.43(-0.63%) |
Mar 29, 2007 | 69.03 | 70.84 | 68.13 | 68.43 | 161,525 | -1.19(-1.71%) |
Mar 28, 2007 | 68.00 | 70.42 | 67.93 | 69.62 | 336,568 | +2.59(+3.86%) |
Mar 27, 2007 | 65.09 | 67.61 | 65.09 | 67.03 | 184,540 | +1.21(+1.84%) |
Mar 26, 2007 | 66.25 | 66.25 | 65.07 | 65.82 | 76,269 | -0.18(-0.27%) |
Mar 23, 2007 | 66.00 | 66.50 | 65.81 | 66.00 | 243,159 | -0.30(-0.45%) |
Mar 22, 2007 | 66.00 | 67.27 | 66.00 | 66.30 | 190,170 | +0.33(+0.50%) |
Mar 21, 2007 | 65.40 | 66.03 | 65.22 | 65.97 | 74,453 | +0.20(+0.30%) |
Mar 20, 2007 | 64.69 | 66.37 | 64.41 | 65.77 | 139,653 | +0.50(+0.77%) |
Mar 19, 2007 | 64.64 | 65.77 | 64.62 | 65.27 | 68,970 | +0.67(+1.04%) |
Mar 16, 2007 | 64.85 | 65.31 | 64.60 | 64.60 | 143,401 | -0.53(-0.81%) |
Mar 15, 2007 | 65.63 | 66.18 | 64.85 | 65.13 | 160,755 | +0.33(+0.51%) |
Mar 14, 2007 | 64.10 | 67.30 | 64.10 | 64.80 | 288,222 | +0.27(+0.42%) |
Mar 13, 2007 | 64.75 | 65.55 | 63.76 | 64.53 | 266,646 | -0.30(-0.46%) |
Mar 12, 2007 | 64.19 | 64.89 | 63.00 | 64.83 | 159,839 | +0.79(+1.23%) |
Mar 09, 2007 | 62.41 | 65.44 | 62.40 | 64.04 | 201,692 | +1.50(+2.40%) |
Mar 08, 2007 | 61.14 | 62.70 | 61.14 | 62.54 | 295,807 | +1.40(+2.29%) |
Mar 07, 2007 | 60.01 | 61.31 | 60.01 | 61.14 | 161,839 | +1.14(+1.90%) |
Mar 06, 2007 | 59.42 | 62.48 | 58.81 | 60.00 | 157,919 | +0.59(+0.99%) |
Mar 05, 2007 | 59.50 | 60.97 | 58.83 | 59.41 | 169,047 | -0.39(-0.65%) |
Mar 02, 2007 | 60.76 | 61.33 | 59.28 | 59.80 | 133,235 | -1.53(-2.49%) |
Mar 01, 2007 | 60.56 | 61.98 | 58.66 | 61.33 | 166,349 | +0.77(+1.27%) |
Feb 28, 2007 | 60.05 | 60.99 | 60.03 | 60.56 | 127,149 | +0.29(+0.48%) |
Feb 27, 2007 | 62.07 | 62.07 | 60.27 | 60.27 | 136,990 | -1.81(-2.92%) |
Feb 26, 2007 | 62.50 | 62.50 | 61.82 | 62.08 | 58,003 | -0.01(-0.02%) |
Feb 23, 2007 | 61.36 | 62.17 | 61.36 | 62.09 | 31,196 | +0.16(+0.26%) |
Feb 22, 2007 | 62.19 | 62.19 | 61.52 | 61.93 | 46,640 | -0.20(-0.32%) |
Feb 21, 2007 | 62.21 | 62.87 | 61.55 | 62.13 | 153,519 | -0.81(-1.29%) |
Feb 20, 2007 | 62.67 | 62.95 | 61.73 | 62.94 | 171,868 | +0.52(+0.83%) |
Feb 16, 2007 | 62.00 | 62.71 | 61.26 | 62.42 | 96,771 | +0.75(+1.22%) |
Feb 15, 2007 | 61.88 | 61.95 | 61.46 | 61.67 | 106,918 | +0.14(+0.23%) |
Feb 14, 2007 | 61.07 | 61.90 | 60.51 | 61.53 | 113,580 | +0.81(+1.33%) |
Feb 13, 2007 | 61.00 | 61.21 | 59.66 | 60.72 | 138,302 | -0.43(-0.70%) |
Feb 12, 2007 | 61.20 | 61.65 | 60.76 | 61.15 | 66,343 | +0.40(+0.66%) |
Feb 09, 2007 | 62.08 | 62.74 | 60.18 | 60.75 | 351,528 | -1.83(-2.92%) |
Feb 08, 2007 | 62.75 | 63.12 | 61.52 | 62.58 | 240,452 | +0.13(+0.21%) |
Feb 07, 2007 | 61.75 | 62.75 | 61.32 | 62.45 | 302,543 | +0.76(+1.23%) |
Feb 06, 2007 | 60.69 | 61.90 | 59.97 | 61.69 | 201,040 | +1.79(+2.99%) |
Feb 05, 2007 | 61.64 | 61.64 | 59.32 | 59.90 | 154,798 | -1.43(-2.33%) |
Feb 02, 2007 | 61.00 | 61.51 | 60.78 | 61.33 | 236,999 | +0.34(+0.56%) |