Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.43 | 63.49 | 62.84 | 62.84 | 419,718 | -0.49(-0.78%) |
Apr 27, 2007 | 63.22 | 63.49 | 63.14 | 63.34 | 459,404 | -0.07(-0.12%) |
Apr 26, 2007 | 63.42 | 63.54 | 63.24 | 63.41 | 152,706 | +0.05(+0.09%) |
Apr 25, 2007 | 63.11 | 63.47 | 62.89 | 63.36 | 390,692 | +0.54(+0.86%) |
Apr 24, 2007 | 62.92 | 62.94 | 62.54 | 62.82 | 368,730 | -0.03(-0.05%) |
Apr 23, 2007 | 62.92 | 63.09 | 62.79 | 62.85 | 134,597 | -0.15(-0.23%) |
Apr 20, 2007 | 62.88 | 63.00 | 62.68 | 63.00 | 246,976 | +0.49(+0.78%) |
Apr 19, 2007 | 62.23 | 62.57 | 62.13 | 62.51 | 305,541 | +0.02(+0.04%) |
Apr 18, 2007 | 62.22 | 62.66 | 62.22 | 62.48 | 293,212 | +0.08(+0.12%) |
Apr 17, 2007 | 62.38 | 62.58 | 62.27 | 62.41 | 162,467 | +0.10(+0.16%) |
Apr 16, 2007 | 61.99 | 62.35 | 61.95 | 62.30 | 198,685 | +0.62(+1.01%) |
Apr 13, 2007 | 61.55 | 61.70 | 61.33 | 61.68 | 196,373 | +0.18(+0.29%) |
Apr 12, 2007 | 61.08 | 61.50 | 60.93 | 61.50 | 261,232 | +0.37(+0.60%) |
Apr 11, 2007 | 61.54 | 61.57 | 61.00 | 61.14 | 544,812 | -0.34(-0.56%) |
Apr 10, 2007 | 61.35 | 61.53 | 61.29 | 61.48 | 325,705 | +0.11(+0.18%) |
Apr 09, 2007 | 61.43 | 61.50 | 61.30 | 61.37 | 257,893 | +0.05(+0.09%) |
Apr 05, 2007 | 61.05 | 61.37 | 61.00 | 61.32 | 486,889 | +0.25(+0.41%) |
Apr 04, 2007 | 61.05 | 61.14 | 60.93 | 61.07 | 209,345 | +0.05(+0.08%) |
Apr 03, 2007 | 60.73 | 61.14 | 60.68 | 61.02 | 149,239 | +0.58(+0.97%) |
Apr 02, 2007 | 60.40 | 60.51 | 60.12 | 60.44 | 209,602 | +0.16(+0.26%) |
Mar 30, 2007 | 60.41 | 60.63 | 59.78 | 60.28 | 313,376 | -0.06(-0.10%) |
Mar 29, 2007 | 60.55 | 60.61 | 59.95 | 60.34 | 293,340 | +0.20(+0.34%) |
Mar 28, 2007 | 60.37 | 60.48 | 60.00 | 60.14 | 305,798 | -0.44(-0.73%) |
Mar 27, 2007 | 60.80 | 60.80 | 60.40 | 60.58 | 206,648 | -0.32(-0.52%) |
Mar 26, 2007 | 60.90 | 60.98 | 60.39 | 60.90 | 832,116 | -0.04(-0.06%) |
Mar 23, 2007 | 60.87 | 61.03 | 60.80 | 60.94 | 218,721 | -0.19(-0.31%) |
Mar 22, 2007 | 61.18 | 61.23 | 60.90 | 61.13 | 248,774 | +0.05(+0.09%) |
Mar 21, 2007 | 60.18 | 61.22 | 60.06 | 61.07 | 268,167 | +0.97(+1.62%) |
Mar 20, 2007 | 59.76 | 60.12 | 59.63 | 60.10 | 330,843 | +0.38(+0.64%) |
Mar 19, 2007 | 60.28 | 60.28 | 59.37 | 59.72 | 80,142 | +0.71(+1.20%) |
Mar 16, 2007 | 59.40 | 59.53 | 58.95 | 59.01 | 170,045 | +0.11(+0.19%) |
Mar 15, 2007 | 59.00 | 59.44 | 58.90 | 58.90 | 1,113,770 | -0.13(-0.22%) |
Mar 14, 2007 | 58.79 | 59.10 | 58.07 | 59.03 | 366,033 | +0.26(+0.45%) |
Mar 13, 2007 | 59.88 | 59.78 | 58.68 | 58.77 | 708,821 | -1.11(-1.86%) |
Mar 12, 2007 | 59.52 | 60.02 | 59.52 | 59.88 | 145,899 | +0.16(+0.26%) |
Mar 09, 2007 | 59.97 | 60.02 | 59.48 | 59.73 | 115,589 | -0.02(-0.04%) |
Mar 08, 2007 | 59.67 | 59.92 | 59.53 | 59.75 | 507,952 | +0.55(+0.93%) |
Mar 07, 2007 | 59.28 | 59.62 | 59.07 | 59.20 | 202,410 | -0.17(-0.29%) |
Mar 06, 2007 | 58.91 | 59.54 | 58.81 | 59.37 | 875,784 | +1.03(+1.76%) |
Mar 05, 2007 | 58.61 | 59.20 | 58.33 | 58.34 | 277,286 | -0.69(-1.17%) |
Mar 02, 2007 | 59.57 | 59.78 | 59.01 | 59.03 | 455,679 | -0.78(-1.30%) |
Mar 01, 2007 | 59.30 | 60.04 | 58.71 | 59.81 | 403,193 | -0.12(-0.19%) |
Feb 28, 2007 | 59.68 | 60.30 | 59.51 | 59.93 | 620,587 | +0.52(+0.88%) |
Feb 27, 2007 | 61.20 | 61.21 | 59.21 | 59.41 | 478,541 | -2.30(-3.73%) |
Feb 26, 2007 | 62.02 | 62.20 | 61.52 | 61.71 | 161,198 | -0.10(-0.16%) |
Feb 23, 2007 | 61.95 | 61.95 | 61.67 | 61.81 | 164,907 | -0.22(-0.35%) |
Feb 22, 2007 | 62.09 | 62.24 | 61.74 | 62.03 | 442,965 | -0.03(-0.05%) |
Feb 21, 2007 | 61.92 | 62.10 | 61.81 | 62.06 | 544,812 | -0.05(-0.09%) |
Feb 20, 2007 | 61.88 | 62.16 | 61.67 | 62.12 | 635,229 | +0.19(+0.31%) |
Feb 16, 2007 | 61.72 | 61.94 | 61.65 | 61.92 | 711,389 | -0.02(-0.04%) |
Feb 15, 2007 | 61.81 | 61.97 | 61.75 | 61.95 | 157,201 | +0.12(+0.20%) |
Feb 14, 2007 | 61.53 | 61.93 | 61.47 | 61.82 | 782,616 | +0.46(+0.75%) |
Feb 13, 2007 | 61.08 | 61.36 | 61.08 | 61.36 | 290,147 | +0.49(+0.81%) |
Feb 12, 2007 | 61.21 | 61.21 | 60.78 | 60.87 | 158,528 | -0.25(-0.41%) |
Feb 09, 2007 | 61.68 | 61.71 | 60.90 | 61.12 | 222,574 | -0.40(-0.66%) |
Feb 08, 2007 | 61.46 | 61.64 | 61.33 | 61.53 | 191,108 | -0.12(-0.20%) |
Feb 07, 2007 | 61.62 | 61.74 | 61.48 | 61.65 | 125,864 | +0.18(+0.29%) |
Feb 06, 2007 | 61.52 | 61.58 | 61.27 | 61.47 | 389,280 | +0.05(+0.08%) |
Feb 05, 2007 | 61.39 | 61.51 | 61.28 | 61.43 | 350,621 | -0.07(-0.11%) |
Feb 02, 2007 | 61.39 | 61.50 | 61.28 | 61.50 | 270,094 | +0.15(+0.24%) |