Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.75 | 71.75 | 71.75 | 71.75 | 141 | +0.76(+1.07%) |
Apr 27, 2007 | 70.99 | 70.99 | 70.99 | 70.99 | 456 | +0.00(+0.00%) |
Apr 26, 2007 | 70.99 | 70.99 | 70.99 | 70.99 | 128 | +0.74(+1.05%) |
Apr 25, 2007 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 70.15 | 72.07 | 70.15 | 70.25 | 773 | -0.96(-1.35%) |
Apr 20, 2007 | 71.21 | 71.21 | 71.21 | 71.21 | 141 | -0.15(-0.21%) |
Apr 19, 2007 | 71.21 | 71.36 | 71.21 | 71.36 | 386 | -0.01(-0.01%) |
Apr 18, 2007 | 71.37 | 71.37 | 71.37 | 71.37 | 203 | +0.00(+0.00%) |
Apr 17, 2007 | 71.75 | 71.75 | 71.37 | 71.37 | 519 | +1.16(+1.66%) |
Apr 16, 2007 | 70.20 | 70.20 | 70.20 | 70.20 | 661 | -0.81(-1.14%) |
Apr 13, 2007 | 71.01 | 71.01 | 71.01 | 71.01 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 70.36 | 71.72 | 70.36 | 71.01 | 902 | -0.76(-1.06%) |
Apr 11, 2007 | 69.99 | 71.77 | 69.99 | 71.77 | 3,960 | +1.81(+2.58%) |
Apr 10, 2007 | 69.96 | 70.22 | 69.96 | 69.96 | 773 | -0.24(-0.34%) |
Apr 09, 2007 | 71.10 | 71.10 | 69.96 | 70.20 | 592 | -1.00(-1.41%) |
Apr 05, 2007 | 70.94 | 71.29 | 69.82 | 71.20 | 1,095 | +1.78(+2.56%) |
Apr 04, 2007 | 69.43 | 69.43 | 69.43 | 69.43 | 128 | -0.22(-0.31%) |
Apr 03, 2007 | 70.06 | 70.36 | 66.98 | 69.65 | 7,064 | -0.95(-1.35%) |
Apr 02, 2007 | 70.79 | 71.03 | 70.59 | 70.60 | 1,804 | -0.63(-0.88%) |
Mar 30, 2007 | 71.09 | 71.23 | 71.09 | 71.23 | 257 | +0.24(+0.34%) |
Mar 29, 2007 | 69.84 | 70.99 | 69.84 | 70.99 | 279 | +1.17(+1.67%) |
Mar 28, 2007 | 69.82 | 69.84 | 69.82 | 69.82 | 907 | -0.74(-1.04%) |
Mar 27, 2007 | 69.86 | 71.29 | 69.86 | 70.56 | 2,836 | -0.07(-0.10%) |
Mar 26, 2007 | 70.57 | 70.63 | 70.57 | 70.63 | 1,031 | +0.38(+0.54%) |
Mar 23, 2007 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 69.82 | 70.25 | 69.82 | 70.25 | 773 | +0.43(+0.62%) |
Mar 21, 2007 | 69.86 | 70.54 | 69.82 | 69.82 | 451 | +0.00(+0.00%) |
Mar 20, 2007 | 69.41 | 69.82 | 69.41 | 69.82 | 257 | +0.80(+1.16%) |
Mar 19, 2007 | 68.38 | 69.82 | 68.38 | 69.02 | 1,482 | -1.93(-2.72%) |
Mar 16, 2007 | 68.24 | 70.95 | 68.24 | 70.95 | 1,224 | +1.64(+2.37%) |
Mar 15, 2007 | 69.57 | 69.57 | 69.30 | 69.30 | 1,082 | -0.50(-0.72%) |
Mar 14, 2007 | 71.17 | 71.17 | 69.74 | 69.81 | 644 | -1.37(-1.92%) |
Mar 13, 2007 | 72.79 | 72.83 | 68.88 | 71.17 | 3,867 | -1.77(-2.42%) |
Mar 12, 2007 | 72.93 | 72.94 | 70.42 | 72.94 | 953 | -0.33(-0.44%) |
Mar 09, 2007 | 73.27 | 73.27 | 73.27 | 73.27 | 257 | +0.00(+0.00%) |
Mar 08, 2007 | 73.31 | 73.31 | 73.27 | 73.27 | 1,675 | -0.04(-0.05%) |
Mar 07, 2007 | 73.31 | 73.31 | 73.30 | 73.31 | 1,072 | +0.02(+0.02%) |
Mar 06, 2007 | 72.76 | 73.29 | 72.76 | 73.29 | 386 | +0.49(+0.67%) |
Mar 05, 2007 | 69.82 | 72.94 | 69.82 | 72.80 | 3,902 | -0.12(-0.16%) |
Mar 02, 2007 | 72.32 | 72.92 | 72.32 | 72.92 | 257 | +0.00(+0.00%) |
Mar 01, 2007 | 73.69 | 73.69 | 72.14 | 72.92 | 538 | -0.29(-0.40%) |
Feb 28, 2007 | 73.21 | 73.21 | 73.21 | 73.21 | 193 | +0.27(+0.37%) |
Feb 27, 2007 | 72.96 | 72.96 | 70.59 | 72.94 | 1,418 | -0.75(-1.02%) |
Feb 26, 2007 | 74.35 | 74.35 | 73.69 | 73.69 | 693 | +0.67(+0.91%) |
Feb 23, 2007 | 73.03 | 73.03 | 72.90 | 73.03 | 844 | +0.00(+0.00%) |
Feb 22, 2007 | 73.69 | 73.69 | 73.02 | 73.03 | 675 | +0.11(+0.15%) |
Feb 21, 2007 | 73.69 | 73.69 | 71.72 | 72.92 | 1,804 | +0.00(+0.00%) |
Feb 20, 2007 | 72.14 | 73.00 | 69.96 | 72.92 | 7,234 | +0.78(+1.08%) |
Feb 16, 2007 | 73.69 | 73.69 | 72.10 | 72.14 | 1,460 | +0.04(+0.05%) |
Feb 15, 2007 | 71.94 | 72.11 | 71.94 | 72.11 | 644 | -0.06(-0.08%) |
Feb 14, 2007 | 73.69 | 73.69 | 72.14 | 72.17 | 1,353 | -0.95(-1.30%) |
Feb 13, 2007 | 72.41 | 73.68 | 72.41 | 73.12 | 966 | -0.26(-0.36%) |
Feb 12, 2007 | 72.92 | 73.69 | 72.92 | 73.38 | 2,495 | +0.09(+0.13%) |
Feb 09, 2007 | 73.00 | 73.32 | 72.93 | 73.29 | 9,819 | +0.63(+0.86%) |
Feb 08, 2007 | 72.66 | 72.66 | 72.66 | 72.66 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 72.90 | 73.17 | 70.81 | 72.66 | 1,418 | +0.16(+0.21%) |
Feb 06, 2007 | 72.51 | 72.51 | 72.51 | 72.51 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 72.15 | 72.51 | 72.14 | 72.51 | 1,240 | +1.07(+1.50%) |
Feb 02, 2007 | 71.44 | 71.44 | 71.44 | 71.44 | 257 | -0.28(-0.39%) |