Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.73 | 71.77 | 71.70 | 71.77 | 7,160 | +0.19(+0.26%) |
Apr 27, 2007 | 71.63 | 71.63 | 71.58 | 71.58 | 280 | -0.01(-0.01%) |
Apr 26, 2007 | 71.60 | 71.61 | 71.59 | 71.59 | 3,089 | -0.14(-0.20%) |
Apr 25, 2007 | 71.79 | 71.80 | 71.73 | 71.73 | 842 | -0.02(-0.03%) |
Apr 24, 2007 | 71.81 | 71.81 | 71.73 | 71.75 | 5,897 | +0.07(+0.09%) |
Apr 23, 2007 | 71.65 | 71.69 | 71.65 | 71.69 | 280 | +0.05(+0.06%) |
Apr 20, 2007 | 71.52 | 71.64 | 71.48 | 71.64 | 421 | -0.05(-0.07%) |
Apr 19, 2007 | 71.67 | 71.69 | 71.61 | 71.69 | 5,475 | +0.07(+0.10%) |
Apr 18, 2007 | 71.61 | 71.62 | 71.59 | 71.62 | 2,527 | +0.16(+0.22%) |
Apr 17, 2007 | 71.45 | 71.46 | 71.45 | 71.46 | 1,825 | +0.15(+0.21%) |
Apr 16, 2007 | 71.28 | 71.31 | 71.28 | 71.31 | 3,791 | -0.03(-0.04%) |
Apr 13, 2007 | 71.58 | 71.58 | 71.24 | 71.34 | 21,763 | +0.14(+0.20%) |
Apr 12, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 5,616 | -0.11(-0.15%) |
Apr 11, 2007 | 71.43 | 71.43 | 71.31 | 71.31 | 5,756 | +0.00(+0.00%) |
Apr 10, 2007 | 71.37 | 71.37 | 71.31 | 71.31 | 1,544 | +0.03(+0.04%) |
Apr 09, 2007 | 71.23 | 71.33 | 71.18 | 71.28 | 7,020 | -0.23(-0.32%) |
Apr 05, 2007 | 71.57 | 71.57 | 71.50 | 71.50 | 842 | -0.07(-0.10%) |
Apr 04, 2007 | 71.56 | 71.58 | 71.56 | 71.58 | 1,263 | +0.23(+0.33%) |
Apr 03, 2007 | 71.39 | 71.39 | 71.34 | 71.34 | 2,106 | -0.16(-0.23%) |
Apr 02, 2007 | 71.59 | 71.59 | 71.50 | 71.50 | 9,547 | -0.32(-0.45%) |
Mar 30, 2007 | 71.75 | 71.92 | 71.72 | 71.83 | 23,869 | +0.04(+0.06%) |
Mar 29, 2007 | 71.83 | 71.83 | 71.78 | 71.78 | 2,948 | +0.00(+0.00%) |
Mar 28, 2007 | 71.82 | 71.82 | 71.78 | 71.78 | 11,092 | -0.09(-0.12%) |
Mar 27, 2007 | 71.86 | 71.87 | 71.86 | 71.87 | 3,229 | -0.04(-0.06%) |
Mar 26, 2007 | 71.93 | 71.93 | 71.91 | 71.91 | 1,123 | +0.06(+0.09%) |
Mar 23, 2007 | 71.87 | 71.88 | 71.83 | 71.85 | 6,880 | -0.04(-0.05%) |
Mar 22, 2007 | 71.97 | 71.98 | 71.88 | 71.88 | 3,650 | -0.26(-0.36%) |
Mar 21, 2007 | 71.93 | 72.14 | 71.85 | 72.14 | 17,410 | +0.20(+0.28%) |
Mar 20, 2007 | 71.94 | 72.03 | 71.91 | 71.94 | 19,236 | +0.05(+0.07%) |
Mar 19, 2007 | 71.89 | 71.89 | 71.89 | 71.89 | 140 | -0.06(-0.09%) |
Mar 16, 2007 | 71.93 | 71.95 | 71.93 | 71.95 | 3,089 | -0.03(-0.04%) |
Mar 15, 2007 | 71.97 | 72.02 | 71.96 | 71.98 | 7,582 | +0.01(+0.01%) |
Mar 14, 2007 | 71.97 | 72.18 | 71.82 | 71.97 | 22,184 | -0.07(-0.10%) |
Mar 13, 2007 | 71.84 | 72.05 | 71.95 | 72.05 | 11,794 | +0.21(+0.29%) |
Mar 12, 2007 | 71.86 | 71.93 | 71.83 | 71.84 | 14,883 | +0.14(+0.20%) |
Mar 09, 2007 | 71.68 | 71.80 | 71.68 | 71.70 | 15,164 | -0.26(-0.36%) |
Mar 08, 2007 | 71.98 | 71.98 | 71.95 | 71.95 | 1,825 | -0.05(-0.07%) |
Mar 07, 2007 | 72.00 | 72.00 | 72.00 | 72.00 | 1,123 | +0.03(+0.04%) |
Mar 06, 2007 | 71.97 | 71.97 | 71.97 | 71.97 | 280 | -0.02(-0.03%) |
Mar 05, 2007 | 72.00 | 72.00 | 72.00 | 72.00 | 1,544 | -0.01(-0.01%) |
Mar 02, 2007 | 71.88 | 72.00 | 71.88 | 72.00 | 6,458 | +0.13(+0.18%) |
Mar 01, 2007 | 72.00 | 72.00 | 71.88 | 71.88 | 3,089 | -0.24(-0.34%) |
Feb 28, 2007 | 72.25 | 72.25 | 71.72 | 72.12 | 39,595 | +0.04(+0.06%) |
Feb 27, 2007 | 72.07 | 72.07 | 72.01 | 72.07 | 1,825 | +0.20(+0.28%) |
Feb 26, 2007 | 71.84 | 71.88 | 71.84 | 71.88 | 1,965 | +0.15(+0.21%) |
Feb 23, 2007 | 71.66 | 71.73 | 71.66 | 71.73 | 5,475 | +0.20(+0.28%) |
Feb 22, 2007 | 71.60 | 71.60 | 71.52 | 71.53 | 2,948 | -0.13(-0.18%) |
Feb 21, 2007 | 71.63 | 71.65 | 71.61 | 71.65 | 1,263 | +0.01(+0.01%) |
Feb 20, 2007 | 71.65 | 71.65 | 71.65 | 71.65 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 71.65 | 71.65 | 71.65 | 71.65 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 71.65 | 71.65 | 71.58 | 71.65 | 1,684 | +0.26(+0.36%) |
Feb 14, 2007 | 71.33 | 71.39 | 71.33 | 71.39 | 6,318 | +0.17(+0.24%) |
Feb 13, 2007 | 71.29 | 71.31 | 71.22 | 71.22 | 2,386 | +0.00(+0.00%) |
Feb 12, 2007 | 71.29 | 71.40 | 71.22 | 71.22 | 13,479 | -0.05(-0.07%) |
Feb 09, 2007 | 71.27 | 71.27 | 71.27 | 71.27 | 842 | -0.04(-0.06%) |
Feb 08, 2007 | 71.31 | 71.31 | 71.31 | 71.31 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 71.31 | 71.31 | 71.31 | 71.31 | 3,650 | +0.04(+0.05%) |
Feb 06, 2007 | 71.11 | 71.28 | 71.11 | 71.28 | 9,969 | +0.23(+0.32%) |
Feb 05, 2007 | 71.05 | 71.05 | 71.05 | 71.05 | 2,808 | +0.08(+0.11%) |
Feb 02, 2007 | 70.97 | 70.97 | 70.97 | 70.97 | 0 | +0.00(+0.00%) |