Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 80.26 | 80.61 | 79.57 | 79.60 | 121,983 | -1.35(-1.67%) |
Apr 27, 2007 | 80.35 | 81.09 | 80.35 | 80.95 | 91,122 | +0.99(+1.24%) |
Apr 26, 2007 | 80.33 | 80.51 | 79.00 | 79.96 | 113,128 | -0.47(-0.58%) |
Apr 25, 2007 | 79.59 | 80.43 | 79.59 | 80.43 | 180,395 | +1.38(+1.74%) |
Apr 24, 2007 | 78.90 | 79.45 | 78.70 | 79.06 | 116,214 | +2.12(+2.76%) |
Apr 23, 2007 | 77.01 | 77.55 | 76.16 | 76.93 | 104,276 | -0.97(-1.25%) |
Apr 20, 2007 | 78.38 | 78.56 | 77.70 | 77.90 | 27,646 | +0.24(+0.31%) |
Apr 19, 2007 | 77.37 | 78.30 | 77.31 | 77.66 | 171,927 | +0.86(+1.12%) |
Apr 18, 2007 | 76.60 | 77.13 | 76.60 | 76.80 | 45,352 | -0.24(-0.31%) |
Apr 17, 2007 | 76.94 | 77.41 | 76.79 | 77.04 | 33,893 | -0.39(-0.50%) |
Apr 16, 2007 | 77.20 | 77.43 | 77.03 | 77.43 | 34,493 | +0.89(+1.16%) |
Apr 13, 2007 | 76.58 | 76.75 | 76.17 | 76.54 | 30,700 | +0.02(+0.03%) |
Apr 12, 2007 | 76.00 | 76.54 | 76.00 | 76.52 | 88,199 | +0.33(+0.43%) |
Apr 11, 2007 | 76.10 | 76.60 | 76.04 | 76.19 | 80,546 | -0.27(-0.35%) |
Apr 10, 2007 | 76.47 | 76.80 | 76.30 | 76.46 | 80,545 | -0.36(-0.47%) |
Apr 09, 2007 | 76.80 | 77.12 | 76.66 | 76.82 | 25,649 | -0.29(-0.38%) |
Apr 05, 2007 | 77.19 | 77.40 | 76.63 | 77.11 | 44,802 | -0.23(-0.30%) |
Apr 04, 2007 | 77.20 | 77.47 | 76.93 | 77.34 | 48,098 | +0.17(+0.22%) |
Apr 03, 2007 | 77.04 | 77.39 | 77.01 | 77.17 | 47,884 | +0.47(+0.61%) |
Apr 02, 2007 | 76.71 | 76.90 | 76.48 | 76.70 | 43,018 | +0.78(+1.03%) |
Mar 30, 2007 | 76.03 | 76.32 | 75.69 | 75.92 | 102,809 | -0.24(-0.32%) |
Mar 29, 2007 | 76.38 | 76.47 | 75.71 | 76.16 | 51,505 | +1.14(+1.52%) |
Mar 28, 2007 | 75.10 | 75.77 | 75.02 | 75.02 | 160,396 | -0.60(-0.79%) |
Mar 27, 2007 | 75.12 | 75.80 | 75.10 | 75.62 | 49,360 | -0.79(-1.03%) |
Mar 26, 2007 | 75.73 | 76.43 | 75.26 | 76.41 | 76,269 | +0.83(+1.10%) |
Mar 23, 2007 | 75.47 | 75.81 | 75.18 | 75.58 | 133,762 | +0.39(+0.52%) |
Mar 22, 2007 | 75.49 | 75.65 | 75.00 | 75.19 | 68,906 | -0.81(-1.07%) |
Mar 21, 2007 | 74.63 | 76.01 | 74.32 | 76.00 | 95,804 | +1.73(+2.33%) |
Mar 20, 2007 | 74.23 | 74.52 | 74.07 | 74.27 | 124,453 | +0.16(+0.22%) |
Mar 19, 2007 | 74.30 | 74.63 | 73.94 | 74.11 | 47,681 | +0.33(+0.45%) |
Mar 16, 2007 | 74.04 | 74.84 | 73.63 | 73.78 | 87,357 | +0.93(+1.28%) |
Mar 15, 2007 | 72.08 | 73.30 | 72.08 | 72.85 | 100,830 | +1.41(+1.97%) |
Mar 14, 2007 | 71.47 | 71.57 | 70.40 | 71.44 | 173,585 | +1.18(+1.68%) |
Mar 13, 2007 | 70.83 | 72.24 | 70.21 | 70.26 | 232,014 | -0.57(-0.80%) |
Mar 12, 2007 | 69.80 | 70.83 | 69.53 | 70.83 | 221,145 | +10.02(+16.48%) |
Mar 09, 2007 | 60.71 | 61.00 | 60.46 | 60.81 | 53,855 | +0.85(+1.42%) |
Mar 08, 2007 | 60.41 | 60.44 | 59.81 | 59.96 | 39,104 | -0.40(-0.66%) |
Mar 07, 2007 | 60.09 | 60.70 | 60.08 | 60.36 | 54,653 | +1.19(+2.01%) |
Mar 06, 2007 | 59.18 | 59.42 | 58.86 | 59.17 | 45,628 | +0.89(+1.53%) |
Mar 05, 2007 | 58.51 | 59.08 | 58.24 | 58.28 | 56,619 | -0.95(-1.60%) |
Mar 02, 2007 | 59.77 | 60.13 | 59.22 | 59.23 | 78,854 | -0.86(-1.43%) |
Mar 01, 2007 | 60.31 | 60.40 | 59.73 | 60.09 | 92,459 | -1.28(-2.09%) |
Feb 28, 2007 | 61.92 | 62.10 | 60.90 | 61.37 | 86,480 | -0.58(-0.94%) |
Feb 27, 2007 | 63.12 | 63.65 | 61.26 | 61.95 | 117,170 | -1.13(-1.79%) |
Feb 26, 2007 | 63.10 | 63.36 | 62.78 | 63.08 | 409,057 | +1.63(+2.65%) |
Feb 23, 2007 | 61.43 | 61.68 | 61.43 | 61.45 | 46,317 | +0.55(+0.90%) |
Feb 22, 2007 | 61.00 | 61.07 | 60.79 | 60.90 | 73,001 | -0.34(-0.56%) |
Feb 21, 2007 | 60.99 | 61.31 | 60.93 | 61.24 | 73,457 | -0.22(-0.36%) |
Feb 20, 2007 | 60.88 | 61.53 | 60.83 | 61.46 | 69,229 | -0.11(-0.18%) |
Feb 16, 2007 | 60.89 | 61.64 | 60.74 | 61.57 | 59,425 | +0.99(+1.63%) |
Feb 15, 2007 | 60.19 | 60.97 | 60.11 | 60.58 | 149,591 | -0.77(-1.26%) |
Feb 14, 2007 | 60.97 | 61.69 | 60.80 | 61.35 | 89,961 | -0.14(-0.23%) |
Feb 13, 2007 | 60.81 | 61.54 | 60.81 | 61.49 | 83,608 | +0.16(+0.26%) |
Feb 12, 2007 | 61.26 | 61.49 | 61.12 | 61.33 | 47,749 | -0.63(-1.02%) |
Feb 09, 2007 | 62.00 | 62.27 | 61.69 | 61.96 | 58,540 | -0.54(-0.86%) |
Feb 08, 2007 | 62.45 | 62.51 | 62.22 | 62.50 | 75,469 | -0.52(-0.83%) |
Feb 07, 2007 | 62.69 | 63.08 | 62.47 | 63.02 | 62,315 | -0.03(-0.05%) |
Feb 06, 2007 | 62.86 | 63.14 | 62.64 | 63.05 | 35,899 | +0.26(+0.41%) |
Feb 05, 2007 | 62.62 | 62.84 | 62.48 | 62.79 | 53,167 | -0.40(-0.63%) |
Feb 02, 2007 | 62.93 | 63.22 | 62.80 | 63.19 | 84,602 | -0.25(-0.39%) |