Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.00 | 71.17 | 70.97 | 71.17 | 601,773 | +0.38(+0.54%) |
Apr 27, 2007 | 70.91 | 70.95 | 70.79 | 70.79 | 206,049 | +0.01(+0.02%) |
Apr 26, 2007 | 70.96 | 70.98 | 70.70 | 70.77 | 267,992 | -0.20(-0.28%) |
Apr 25, 2007 | 70.93 | 71.81 | 70.86 | 70.97 | 322,958 | +0.01(+0.01%) |
Apr 24, 2007 | 70.86 | 71.03 | 70.84 | 70.96 | 212,315 | +0.12(+0.17%) |
Apr 23, 2007 | 70.68 | 70.89 | 70.60 | 70.84 | 180,845 | +0.16(+0.23%) |
Apr 20, 2007 | 70.64 | 70.69 | 70.49 | 70.68 | 214,024 | +0.03(+0.04%) |
Apr 19, 2007 | 70.73 | 70.73 | 70.53 | 70.65 | 173,013 | -0.04(-0.05%) |
Apr 18, 2007 | 70.55 | 70.69 | 70.51 | 70.69 | 241,506 | +0.23(+0.33%) |
Apr 17, 2007 | 70.40 | 70.57 | 70.40 | 70.46 | 207,473 | +0.04(+0.06%) |
Apr 16, 2007 | 70.32 | 70.43 | 70.18 | 70.42 | 308,149 | +0.22(+0.32%) |
Apr 13, 2007 | 70.46 | 70.70 | 70.18 | 70.19 | 156,352 | -0.18(-0.25%) |
Apr 12, 2007 | 70.51 | 70.56 | 69.66 | 70.37 | 299,178 | +0.00(+0.00%) |
Apr 11, 2007 | 70.48 | 70.58 | 70.35 | 70.37 | 219,862 | -0.11(-0.16%) |
Apr 10, 2007 | 70.40 | 70.55 | 70.39 | 70.48 | 171,874 | +0.17(+0.24%) |
Apr 09, 2007 | 70.46 | 70.49 | 70.26 | 70.31 | 182,269 | -0.32(-0.45%) |
Apr 05, 2007 | 70.69 | 70.70 | 70.60 | 70.63 | 113,491 | -0.01(-0.02%) |
Apr 04, 2007 | 70.53 | 70.66 | 70.33 | 70.64 | 184,405 | +0.22(+0.32%) |
Apr 03, 2007 | 70.67 | 70.67 | 70.38 | 70.42 | 258,594 | -0.31(-0.44%) |
Apr 02, 2007 | 71.05 | 71.62 | 70.59 | 70.72 | 239,798 | -0.23(-0.33%) |
Mar 30, 2007 | 71.02 | 71.13 | 70.83 | 70.96 | 198,645 | -0.01(-0.02%) |
Mar 29, 2007 | 71.02 | 71.07 | 70.92 | 70.97 | 137,841 | -0.09(-0.13%) |
Mar 28, 2007 | 71.29 | 71.39 | 70.96 | 71.06 | 251,759 | -0.10(-0.14%) |
Mar 27, 2007 | 71.11 | 71.23 | 71.05 | 71.16 | 271,695 | -0.02(-0.03%) |
Mar 26, 2007 | 70.93 | 71.27 | 70.86 | 71.18 | 286,362 | +0.25(+0.36%) |
Mar 23, 2007 | 71.02 | 71.13 | 70.86 | 70.93 | 223,849 | -0.05(-0.07%) |
Mar 22, 2007 | 71.19 | 71.22 | 70.90 | 70.98 | 141,685 | -0.21(-0.30%) |
Mar 21, 2007 | 70.81 | 71.28 | 70.77 | 71.19 | 199,926 | +0.27(+0.38%) |
Mar 20, 2007 | 71.05 | 71.07 | 70.86 | 70.92 | 165,324 | +0.01(+0.02%) |
Mar 19, 2007 | 70.89 | 70.93 | 70.74 | 70.91 | 185,971 | -0.01(-0.01%) |
Mar 16, 2007 | 70.87 | 71.05 | 70.84 | 70.91 | 154,928 | +0.04(+0.06%) |
Mar 15, 2007 | 70.96 | 70.97 | 70.79 | 70.87 | 160,767 | -0.02(-0.03%) |
Mar 14, 2007 | 70.92 | 71.10 | 70.79 | 70.89 | 219,862 | +0.01(+0.01%) |
Mar 13, 2007 | 70.61 | 70.98 | 70.70 | 70.89 | 165,181 | +0.28(+0.40%) |
Mar 12, 2007 | 70.56 | 70.65 | 70.51 | 70.61 | 140,404 | +0.06(+0.09%) |
Mar 09, 2007 | 70.69 | 70.70 | 70.46 | 70.54 | 221,286 | -0.32(-0.46%) |
Mar 08, 2007 | 70.86 | 70.91 | 70.73 | 70.86 | 214,451 | -0.06(-0.09%) |
Mar 07, 2007 | 70.93 | 70.99 | 70.75 | 70.93 | 237,519 | +0.11(+0.15%) |
Mar 06, 2007 | 70.79 | 70.93 | 70.75 | 70.82 | 245,066 | -0.10(-0.14%) |
Mar 05, 2007 | 71.12 | 71.13 | 70.89 | 70.92 | 458,378 | -0.05(-0.07%) |
Mar 02, 2007 | 70.93 | 71.06 | 70.78 | 70.97 | 236,380 | +0.14(+0.20%) |
Mar 01, 2007 | 70.91 | 70.92 | 70.03 | 70.83 | 399,813 | -0.09(-0.13%) |
Feb 28, 2007 | 70.87 | 70.93 | 70.32 | 70.92 | 563,753 | -0.11(-0.16%) |
Feb 27, 2007 | 70.56 | 71.23 | 70.51 | 71.03 | 392,163 | +0.63(+0.90%) |
Feb 26, 2007 | 70.29 | 70.49 | 70.29 | 70.40 | 641,364 | +0.29(+0.41%) |
Feb 23, 2007 | 70.05 | 70.30 | 70.04 | 70.11 | 243,215 | +0.20(+0.29%) |
Feb 22, 2007 | 69.89 | 69.91 | 69.78 | 69.91 | 199,641 | -0.04(-0.06%) |
Feb 21, 2007 | 69.89 | 69.99 | 69.84 | 69.95 | 303,592 | +0.11(+0.16%) |
Feb 20, 2007 | 69.74 | 69.85 | 69.66 | 69.84 | 245,066 | -0.01(-0.01%) |
Feb 16, 2007 | 69.66 | 69.91 | 69.57 | 69.85 | 323,670 | +0.23(+0.33%) |
Feb 15, 2007 | 69.79 | 69.79 | 69.57 | 69.61 | 378,493 | -0.02(-0.03%) |
Feb 14, 2007 | 69.35 | 69.66 | 69.33 | 69.64 | 206,334 | +0.46(+0.66%) |
Feb 13, 2007 | 69.25 | 69.25 | 69.10 | 69.18 | 260,303 | +0.01(+0.01%) |
Feb 12, 2007 | 69.26 | 69.34 | 69.14 | 69.17 | 233,817 | -0.18(-0.25%) |
Feb 09, 2007 | 69.51 | 69.51 | 69.26 | 69.35 | 605,618 | -0.18(-0.25%) |
Feb 08, 2007 | 69.50 | 69.59 | 69.45 | 69.52 | 524,878 | -0.07(-0.10%) |
Feb 07, 2007 | 69.61 | 69.63 | 69.50 | 69.59 | 251,047 | +0.12(+0.17%) |
Feb 06, 2007 | 69.38 | 69.52 | 69.31 | 69.47 | 210,179 | +0.00(+0.00%) |
Feb 05, 2007 | 69.52 | 69.55 | 69.38 | 69.47 | 233,532 | +0.04(+0.05%) |
Feb 02, 2007 | 69.32 | 69.44 | 69.31 | 69.44 | 252,471 | +0.12(+0.18%) |