Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.17 | 62.17 | 61.05 | 61.18 | 24,777 | -0.92(-1.47%) |
Apr 27, 2007 | 61.85 | 62.13 | 61.70 | 62.09 | 31,463 | -0.21(-0.34%) |
Apr 26, 2007 | 62.44 | 62.44 | 61.78 | 62.31 | 42,212 | +0.05(+0.09%) |
Apr 25, 2007 | 62.21 | 62.39 | 61.79 | 62.25 | 53,749 | +0.90(+1.47%) |
Apr 24, 2007 | 61.80 | 61.80 | 60.97 | 61.35 | 34,609 | -0.26(-0.42%) |
Apr 23, 2007 | 61.71 | 61.94 | 61.49 | 61.61 | 43,655 | -0.01(-0.01%) |
Apr 20, 2007 | 61.63 | 61.63 | 61.31 | 61.62 | 35,133 | +0.72(+1.18%) |
Apr 19, 2007 | 60.40 | 61.02 | 60.32 | 60.90 | 25,039 | -0.13(-0.21%) |
Apr 18, 2007 | 61.24 | 61.29 | 61.02 | 61.03 | 39,459 | -0.42(-0.68%) |
Apr 17, 2007 | 61.67 | 61.73 | 61.36 | 61.45 | 58,337 | -0.26(-0.42%) |
Apr 16, 2007 | 61.36 | 61.75 | 61.29 | 61.71 | 45,097 | +0.68(+1.11%) |
Apr 13, 2007 | 61.00 | 61.08 | 60.63 | 61.03 | 34,478 | +0.22(+0.36%) |
Apr 12, 2007 | 60.47 | 60.81 | 60.16 | 60.81 | 35,133 | +0.52(+0.86%) |
Apr 11, 2007 | 61.05 | 61.05 | 60.09 | 60.29 | 31,856 | -0.40(-0.67%) |
Apr 10, 2007 | 60.84 | 60.94 | 60.64 | 60.70 | 37,100 | -0.24(-0.40%) |
Apr 09, 2007 | 60.99 | 61.07 | 60.78 | 60.94 | 55,453 | +0.62(+1.02%) |
Apr 05, 2007 | 60.32 | 60.40 | 60.25 | 60.32 | 83,770 | -0.01(-0.01%) |
Apr 04, 2007 | 60.39 | 60.51 | 60.29 | 60.33 | 30,414 | +0.03(+0.05%) |
Apr 03, 2007 | 59.94 | 60.50 | 59.94 | 60.30 | 39,328 | +0.69(+1.16%) |
Apr 02, 2007 | 59.50 | 59.77 | 59.19 | 59.61 | 69,874 | +0.29(+0.49%) |
Mar 30, 2007 | 59.68 | 59.86 | 58.98 | 59.32 | 22,155 | +0.04(+0.06%) |
Mar 29, 2007 | 59.48 | 59.71 | 58.80 | 59.28 | 50,340 | +0.16(+0.27%) |
Mar 28, 2007 | 59.14 | 59.40 | 58.77 | 59.12 | 30,283 | -0.53(-0.90%) |
Mar 27, 2007 | 59.99 | 59.99 | 59.44 | 59.65 | 31,987 | -0.53(-0.87%) |
Mar 26, 2007 | 59.92 | 60.26 | 59.24 | 60.18 | 30,938 | +0.40(+0.66%) |
Mar 23, 2007 | 59.73 | 59.79 | 59.44 | 59.78 | 34,740 | +0.14(+0.24%) |
Mar 22, 2007 | 59.87 | 59.87 | 59.45 | 59.64 | 62,008 | -0.11(-0.19%) |
Mar 21, 2007 | 59.00 | 59.77 | 58.87 | 59.75 | 46,539 | +0.79(+1.35%) |
Mar 20, 2007 | 58.70 | 59.17 | 58.48 | 58.96 | 62,532 | +0.23(+0.39%) |
Mar 19, 2007 | 58.12 | 58.87 | 58.01 | 58.73 | 154,038 | +1.05(+1.83%) |
Mar 16, 2007 | 58.22 | 58.33 | 57.52 | 57.68 | 51,389 | -0.59(-1.01%) |
Mar 15, 2007 | 58.03 | 58.58 | 58.03 | 58.26 | 52,962 | +0.88(+1.54%) |
Mar 14, 2007 | 57.34 | 57.44 | 56.19 | 57.38 | 35,527 | +0.39(+0.69%) |
Mar 13, 2007 | 58.44 | 58.37 | 56.87 | 56.99 | 27,268 | -1.45(-2.48%) |
Mar 12, 2007 | 58.05 | 58.65 | 58.02 | 58.44 | 66,990 | +0.43(+0.74%) |
Mar 09, 2007 | 58.19 | 58.29 | 57.78 | 58.01 | 48,112 | +0.27(+0.48%) |
Mar 08, 2007 | 57.87 | 58.03 | 57.59 | 57.74 | 26,219 | +0.73(+1.28%) |
Mar 07, 2007 | 57.13 | 57.43 | 56.97 | 57.00 | 23,466 | -0.16(-0.28%) |
Mar 06, 2007 | 56.82 | 57.36 | 56.55 | 57.16 | 28,185 | +1.18(+2.11%) |
Mar 05, 2007 | 56.11 | 56.71 | 55.89 | 55.98 | 58,468 | -0.81(-1.42%) |
Mar 02, 2007 | 57.55 | 57.70 | 56.65 | 56.79 | 34,871 | -0.95(-1.65%) |
Mar 01, 2007 | 57.03 | 58.17 | 56.61 | 57.74 | 68,672 | -0.44(-0.76%) |
Feb 28, 2007 | 57.76 | 58.39 | 57.19 | 58.19 | 79,444 | +0.47(+0.81%) |
Feb 27, 2007 | 58.57 | 59.25 | 57.08 | 57.72 | 153,906 | -2.65(-4.38%) |
Feb 26, 2007 | 60.99 | 61.01 | 60.24 | 60.37 | 41,549 | +0.41(+0.69%) |
Feb 23, 2007 | 59.79 | 60.02 | 59.65 | 59.96 | 43,917 | +0.11(+0.19%) |
Feb 22, 2007 | 60.28 | 60.42 | 59.61 | 59.84 | 75,249 | -0.28(-0.47%) |
Feb 21, 2007 | 59.27 | 60.12 | 59.15 | 60.12 | 54,536 | +0.66(+1.10%) |
Feb 20, 2007 | 58.93 | 59.50 | 58.89 | 59.47 | 64,499 | +0.39(+0.66%) |
Feb 16, 2007 | 58.94 | 59.08 | 58.78 | 59.08 | 31,463 | +0.14(+0.23%) |
Feb 15, 2007 | 58.73 | 58.96 | 58.64 | 58.94 | 45,621 | +0.36(+0.61%) |
Feb 14, 2007 | 58.45 | 58.69 | 58.35 | 58.58 | 154,450 | +0.27(+0.46%) |
Feb 13, 2007 | 57.93 | 58.32 | 57.87 | 58.32 | 32,526 | +1.23(+2.15%) |
Feb 12, 2007 | 57.03 | 57.33 | 56.96 | 57.09 | 13,692 | +0.04(+0.07%) |
Feb 09, 2007 | 57.40 | 57.52 | 56.89 | 57.05 | 22,810 | -0.16(-0.28%) |
Feb 08, 2007 | 57.07 | 57.31 | 56.99 | 57.21 | 55,715 | -0.05(-0.09%) |
Feb 07, 2007 | 57.36 | 57.50 | 57.16 | 57.26 | 18,877 | +0.05(+0.09%) |
Feb 06, 2007 | 57.05 | 57.30 | 56.98 | 57.21 | 15,338 | +0.35(+0.62%) |
Feb 05, 2007 | 57.16 | 57.17 | 56.78 | 56.86 | 35,527 | -0.28(-0.49%) |
Feb 02, 2007 | 57.02 | 57.17 | 56.82 | 57.14 | 16,911 | -0.07(-0.12%) |