Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.65 | 71.99 | 70.51 | 70.77 | 107,000 | -0.88(-1.23%) |
Apr 27, 2007 | 70.64 | 71.72 | 70.64 | 71.65 | 92,100 | +0.76(+1.07%) |
Apr 26, 2007 | 70.10 | 71.15 | 68.50 | 70.89 | 135,200 | +0.56(+0.80%) |
Apr 25, 2007 | 70.01 | 71.23 | 69.60 | 70.33 | 56,500 | +0.76(+1.09%) |
Apr 24, 2007 | 69.41 | 70.07 | 68.90 | 69.57 | 44,900 | +0.15(+0.22%) |
Apr 23, 2007 | 69.91 | 70.50 | 69.11 | 69.42 | 41,700 | -0.71(-1.01%) |
Apr 20, 2007 | 67.53 | 70.34 | 67.53 | 70.13 | 46,600 | +1.32(+1.92%) |
Apr 19, 2007 | 69.29 | 69.78 | 68.52 | 68.81 | 42,500 | -0.73(-1.05%) |
Apr 18, 2007 | 70.31 | 70.50 | 69.11 | 69.54 | 33,400 | -0.96(-1.36%) |
Apr 17, 2007 | 70.22 | 70.68 | 69.46 | 70.50 | 34,300 | +0.28(+0.40%) |
Apr 16, 2007 | 70.28 | 70.40 | 69.51 | 70.22 | 83,900 | +0.04(+0.06%) |
Apr 13, 2007 | 70.05 | 70.18 | 69.37 | 70.18 | 175,500 | +0.13(+0.19%) |
Apr 12, 2007 | 69.10 | 70.05 | 69.08 | 70.05 | 35,600 | +0.80(+1.16%) |
Apr 11, 2007 | 70.39 | 70.39 | 68.52 | 69.25 | 66,200 | -1.11(-1.58%) |
Apr 10, 2007 | 70.00 | 70.59 | 69.91 | 70.36 | 47,000 | +0.27(+0.39%) |
Apr 09, 2007 | 70.30 | 70.81 | 70.08 | 70.09 | 53,400 | -0.83(-1.17%) |
Apr 05, 2007 | 70.64 | 71.00 | 70.64 | 70.92 | 34,700 | +0.52(+0.74%) |
Apr 04, 2007 | 69.87 | 70.99 | 69.72 | 70.40 | 47,100 | +0.41(+0.59%) |
Apr 03, 2007 | 69.93 | 70.70 | 69.85 | 69.99 | 87,200 | +0.21(+0.30%) |
Apr 02, 2007 | 70.03 | 70.03 | 69.42 | 69.78 | 56,300 | -0.06(-0.09%) |
Mar 30, 2007 | 70.01 | 70.37 | 68.91 | 69.84 | 89,300 | -0.39(-0.56%) |
Mar 29, 2007 | 71.42 | 71.88 | 68.74 | 70.23 | 62,100 | -1.19(-1.67%) |
Mar 28, 2007 | 70.10 | 71.52 | 70.08 | 71.42 | 214,300 | +1.07(+1.52%) |
Mar 27, 2007 | 72.17 | 72.27 | 70.13 | 70.35 | 71,700 | -2.04(-2.82%) |
Mar 26, 2007 | 72.77 | 73.12 | 71.99 | 72.39 | 73,600 | -0.63(-0.86%) |
Mar 23, 2007 | 72.45 | 73.18 | 71.83 | 73.02 | 56,600 | +0.51(+0.70%) |
Mar 22, 2007 | 72.58 | 73.24 | 71.42 | 72.51 | 58,300 | +0.13(+0.18%) |
Mar 21, 2007 | 70.45 | 72.52 | 70.27 | 72.38 | 46,900 | +1.93(+2.74%) |
Mar 20, 2007 | 69.95 | 70.69 | 69.47 | 70.45 | 32,100 | +0.26(+0.37%) |
Mar 19, 2007 | 69.96 | 70.98 | 69.71 | 70.19 | 117,900 | +0.48(+0.69%) |
Mar 16, 2007 | 69.98 | 70.15 | 69.02 | 69.71 | 139,700 | -0.26(-0.37%) |
Mar 15, 2007 | 68.76 | 70.05 | 68.70 | 69.97 | 53,200 | +1.46(+2.13%) |
Mar 14, 2007 | 67.42 | 68.95 | 67.15 | 68.51 | 94,100 | +0.84(+1.24%) |
Mar 13, 2007 | 68.45 | 68.01 | 66.80 | 67.67 | 127,600 | -0.78(-1.14%) |
Mar 12, 2007 | 69.00 | 69.14 | 68.00 | 68.45 | 68,500 | -0.49(-0.71%) |
Mar 09, 2007 | 69.80 | 69.80 | 68.39 | 68.94 | 46,500 | -0.46(-0.66%) |
Mar 08, 2007 | 689.95 | 70.54 | 69.17 | 69.40 | 55,700 | -0.40(-0.57%) |
Mar 07, 2007 | 70.62 | 70.63 | 69.71 | 69.80 | 69,600 | -0.82(-1.16%) |
Mar 06, 2007 | 69.57 | 70.63 | 69.57 | 70.62 | 39,400 | +1.13(+1.63%) |
Mar 05, 2007 | 69.91 | 69.93 | 68.78 | 69.49 | 90,600 | -0.93(-1.32%) |
Mar 02, 2007 | 70.61 | 71.62 | 70.42 | 70.42 | 128,700 | -0.73(-1.03%) |
Mar 01, 2007 | 70.37 | 72.02 | 70.01 | 71.15 | 72,797 | +0.24(+0.34%) |
Feb 28, 2007 | 72.39 | 72.64 | 70.71 | 70.91 | 127,700 | -1.73(-2.38%) |
Feb 27, 2007 | 70.73 | 84.44 | 67.04 | 72.64 | 151,400 | -3.10(-4.09%) |
Feb 26, 2007 | 76.41 | 77.34 | 74.48 | 75.74 | 102,785 | -0.76(-0.99%) |
Feb 23, 2007 | 74.00 | 77.43 | 69.27 | 76.50 | 473,200 | -5.68(-6.91%) |
Feb 22, 2007 | 83.10 | 83.94 | 81.40 | 82.18 | 68,200 | -0.92(-1.11%) |
Feb 21, 2007 | 85.80 | 85.80 | 82.50 | 83.10 | 61,200 | -2.87(-3.34%) |
Feb 20, 2007 | 84.90 | 85.97 | 83.46 | 85.97 | 48,100 | +1.07(+1.26%) |
Feb 16, 2007 | 85.20 | 85.59 | 84.40 | 84.90 | 33,800 | -0.30(-0.35%) |
Feb 15, 2007 | 85.73 | 85.95 | 85.10 | 85.20 | 30,100 | -0.31(-0.36%) |
Feb 14, 2007 | 87.51 | 87.69 | 85.50 | 85.51 | 38,200 | -2.08(-2.37%) |
Feb 13, 2007 | 86.69 | 87.59 | 86.53 | 87.59 | 27,824 | +1.39(+1.61%) |
Feb 12, 2007 | 77.18 | 86.63 | 77.18 | 86.20 | 47,906 | +0.32(+0.37%) |
Feb 09, 2007 | 87.01 | 87.25 | 85.48 | 85.88 | 36,200 | -1.37(-1.57%) |
Feb 08, 2007 | 87.16 | 87.29 | 86.90 | 87.25 | 30,600 | -0.15(-0.17%) |
Feb 07, 2007 | 86.36 | 87.46 | 86.27 | 87.40 | 33,600 | +0.83(+0.96%) |
Feb 06, 2007 | 86.51 | 87.43 | 85.50 | 86.57 | 44,800 | -0.51(-0.59%) |
Feb 05, 2007 | 86.88 | 87.46 | 86.00 | 87.08 | 31,800 | -0.05(-0.06%) |
Feb 02, 2007 | 88.15 | 88.54 | 87.10 | 87.13 | 51,200 | -0.51(-0.58%) |