Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 60.33 | 60.71 | 60.19 | 60.48 | 1,235,888 | +0.02(+0.04%) |
Apr 27, 2007 | 59.60 | 60.69 | 59.49 | 60.46 | 1,706,188 | +0.58(+0.96%) |
Apr 26, 2007 | 60.03 | 60.72 | 59.56 | 59.88 | 1,486,264 | -0.48(-0.79%) |
Apr 25, 2007 | 61.31 | 61.49 | 60.36 | 60.36 | 1,459,886 | +0.32(+0.54%) |
Apr 24, 2007 | 60.29 | 60.31 | 59.85 | 60.03 | 931,859 | -0.29(-0.48%) |
Apr 23, 2007 | 60.62 | 60.79 | 60.19 | 60.33 | 929,386 | -0.43(-0.71%) |
Apr 20, 2007 | 60.56 | 60.91 | 60.25 | 60.76 | 1,506,723 | +0.79(+1.32%) |
Apr 19, 2007 | 59.72 | 60.24 | 59.50 | 59.96 | 828,037 | -0.02(-0.04%) |
Apr 18, 2007 | 60.33 | 60.39 | 59.73 | 59.99 | 1,118,360 | -0.43(-0.71%) |
Apr 17, 2007 | 60.64 | 60.64 | 60.40 | 60.42 | 812,156 | -0.11(-0.18%) |
Apr 16, 2007 | 60.26 | 60.61 | 60.17 | 60.52 | 632,082 | +0.36(+0.60%) |
Apr 13, 2007 | 60.30 | 60.60 | 60.05 | 60.16 | 895,587 | -0.14(-0.23%) |
Apr 12, 2007 | 60.21 | 60.55 | 60.01 | 60.30 | 877,726 | +0.15(+0.24%) |
Apr 11, 2007 | 59.80 | 60.33 | 59.37 | 60.16 | 1,295,807 | +0.26(+0.44%) |
Apr 10, 2007 | 59.99 | 60.08 | 59.73 | 59.89 | 897,769 | +0.02(+0.04%) |
Apr 09, 2007 | 60.27 | 60.34 | 59.79 | 59.87 | 791,598 | -0.40(-0.66%) |
Apr 05, 2007 | 59.99 | 60.72 | 59.49 | 60.27 | 1,706,152 | -0.37(-0.61%) |
Apr 04, 2007 | 60.76 | 60.91 | 60.43 | 60.64 | 1,295,130 | +0.01(+0.01%) |
Apr 03, 2007 | 59.97 | 60.82 | 59.97 | 60.63 | 2,013,346 | +0.76(+1.27%) |
Apr 02, 2007 | 59.18 | 60.05 | 59.10 | 59.87 | 2,049,343 | +0.78(+1.31%) |
Mar 30, 2007 | 58.57 | 59.20 | 58.43 | 59.10 | 1,839,257 | +0.60(+1.02%) |
Mar 29, 2007 | 58.10 | 58.59 | 58.03 | 58.50 | 1,326,858 | +0.73(+1.26%) |
Mar 28, 2007 | 57.80 | 58.13 | 57.34 | 57.77 | 853,596 | -0.13(-0.23%) |
Mar 27, 2007 | 57.64 | 58.20 | 57.41 | 57.90 | 785,483 | -0.01(-0.01%) |
Mar 26, 2007 | 57.87 | 58.03 | 57.40 | 57.90 | 861,728 | -0.02(-0.04%) |
Mar 23, 2007 | 58.18 | 58.30 | 57.84 | 57.93 | 688,290 | -0.38(-0.65%) |
Mar 22, 2007 | 58.30 | 58.41 | 57.97 | 58.30 | 904,873 | -0.05(-0.09%) |
Mar 21, 2007 | 57.68 | 58.37 | 57.07 | 58.36 | 1,134,572 | +0.62(+1.08%) |
Mar 20, 2007 | 57.56 | 57.79 | 57.27 | 57.74 | 822,305 | +0.20(+0.35%) |
Mar 19, 2007 | 57.77 | 57.77 | 57.28 | 57.54 | 884,498 | +0.35(+0.62%) |
Mar 16, 2007 | 57.49 | 57.54 | 57.04 | 57.18 | 2,052,900 | -0.11(-0.19%) |
Mar 15, 2007 | 57.17 | 57.61 | 57.10 | 57.29 | 1,660,822 | -0.01(-0.01%) |
Mar 14, 2007 | 56.61 | 57.38 | 56.33 | 57.30 | 1,663,216 | +0.82(+1.46%) |
Mar 13, 2007 | 57.27 | 57.01 | 56.41 | 56.47 | 1,680,911 | -0.79(-1.38%) |
Mar 12, 2007 | 57.19 | 57.56 | 57.17 | 57.27 | 1,435,520 | -0.38(-0.65%) |
Mar 09, 2007 | 57.80 | 57.93 | 57.41 | 57.64 | 1,017,342 | +0.06(+0.11%) |
Mar 08, 2007 | 57.37 | 57.94 | 57.20 | 57.58 | 937,844 | +0.59(+1.04%) |
Mar 07, 2007 | 57.07 | 57.31 | 56.89 | 56.99 | 1,007,844 | -0.28(-0.50%) |
Mar 06, 2007 | 57.04 | 57.34 | 56.98 | 57.27 | 1,004,851 | +0.41(+0.73%) |
Mar 05, 2007 | 57.22 | 57.74 | 56.84 | 56.86 | 1,513,197 | -0.68(-1.19%) |
Mar 02, 2007 | 58.27 | 58.27 | 57.54 | 57.54 | 1,377,881 | -0.73(-1.25%) |
Mar 01, 2007 | 57.79 | 58.50 | 57.51 | 58.27 | 1,737,188 | -0.10(-0.17%) |
Feb 28, 2007 | 57.48 | 58.77 | 57.48 | 58.37 | 2,302,714 | +0.89(+1.55%) |
Feb 27, 2007 | 59.24 | 59.37 | 57.34 | 57.48 | 2,475,762 | -1.86(-3.13%) |
Feb 26, 2007 | 59.63 | 59.78 | 59.24 | 59.34 | 1,386,804 | -0.28(-0.48%) |
Feb 23, 2007 | 59.56 | 59.75 | 59.47 | 59.63 | 1,270,799 | +0.10(+0.17%) |
Feb 22, 2007 | 59.51 | 59.62 | 59.40 | 59.53 | 1,722,677 | +0.03(+0.05%) |
Feb 21, 2007 | 59.26 | 59.60 | 59.23 | 59.50 | 1,448,922 | -0.05(-0.09%) |
Feb 20, 2007 | 60.03 | 60.33 | 59.47 | 59.55 | 1,457,639 | -0.35(-0.58%) |
Feb 16, 2007 | 59.84 | 60.10 | 59.36 | 59.89 | 1,239,572 | +0.36(+0.61%) |
Feb 15, 2007 | 59.49 | 59.59 | 59.19 | 59.53 | 837,788 | +0.08(+0.13%) |
Feb 14, 2007 | 59.19 | 59.73 | 59.13 | 59.46 | 1,176,388 | +0.42(+0.72%) |
Feb 13, 2007 | 59.10 | 59.23 | 58.87 | 59.03 | 1,085,304 | +0.01(+0.01%) |
Feb 12, 2007 | 59.57 | 59.69 | 59.02 | 59.03 | 1,588,567 | -0.54(-0.90%) |
Feb 09, 2007 | 60.19 | 60.20 | 59.43 | 59.56 | 1,296,561 | -0.49(-0.82%) |
Feb 08, 2007 | 60.09 | 60.59 | 59.91 | 60.06 | 1,927,993 | +0.15(+0.24%) |
Feb 07, 2007 | 59.59 | 60.12 | 59.33 | 59.91 | 1,302,286 | +0.25(+0.41%) |
Feb 06, 2007 | 59.61 | 59.95 | 59.40 | 59.66 | 1,657,621 | +0.22(+0.36%) |
Feb 05, 2007 | 59.35 | 59.59 | 59.14 | 59.45 | 1,711,357 | +0.17(+0.29%) |
Feb 02, 2007 | 59.16 | 59.58 | 59.15 | 59.28 | 1,448,792 | -0.22(-0.36%) |