Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 60.10 | 60.47 | 59.95 | 60.24 | 1,240,773 | +0.02(+0.04%) |
Apr 27, 2007 | 59.37 | 60.45 | 59.25 | 60.22 | 1,712,932 | +0.57(+0.96%) |
Apr 26, 2007 | 59.79 | 60.48 | 59.33 | 59.64 | 1,492,139 | -0.47(-0.79%) |
Apr 25, 2007 | 61.07 | 61.24 | 60.12 | 60.12 | 1,465,658 | +0.32(+0.54%) |
Apr 24, 2007 | 60.06 | 60.07 | 59.61 | 59.80 | 935,542 | -0.29(-0.48%) |
Apr 23, 2007 | 60.39 | 60.55 | 59.96 | 60.09 | 933,060 | -0.43(-0.71%) |
Apr 20, 2007 | 60.32 | 60.67 | 60.01 | 60.52 | 1,512,679 | +0.79(+1.32%) |
Apr 19, 2007 | 59.48 | 60.00 | 59.26 | 59.73 | 831,311 | -0.02(-0.04%) |
Apr 18, 2007 | 60.10 | 60.16 | 59.49 | 59.75 | 1,122,782 | -0.43(-0.71%) |
Apr 17, 2007 | 60.40 | 60.40 | 60.16 | 60.18 | 815,366 | -0.11(-0.18%) |
Apr 16, 2007 | 60.03 | 60.37 | 59.93 | 60.29 | 634,580 | +0.36(+0.60%) |
Apr 13, 2007 | 60.06 | 60.36 | 59.81 | 59.93 | 899,128 | -0.14(-0.23%) |
Apr 12, 2007 | 59.97 | 60.31 | 59.77 | 60.06 | 881,195 | +0.15(+0.24%) |
Apr 11, 2007 | 59.57 | 60.09 | 59.14 | 59.92 | 1,300,929 | +0.26(+0.44%) |
Apr 10, 2007 | 59.75 | 59.84 | 59.50 | 59.66 | 901,318 | +0.02(+0.04%) |
Apr 09, 2007 | 60.03 | 60.10 | 59.56 | 59.64 | 794,728 | -0.40(-0.66%) |
Apr 05, 2007 | 59.76 | 60.48 | 59.25 | 60.03 | 1,712,897 | -0.37(-0.61%) |
Apr 04, 2007 | 60.52 | 60.67 | 60.19 | 60.40 | 1,300,250 | +0.01(+0.01%) |
Apr 03, 2007 | 59.74 | 60.59 | 59.74 | 60.39 | 2,021,305 | +0.76(+1.27%) |
Apr 02, 2007 | 58.95 | 59.81 | 58.86 | 59.64 | 2,057,444 | +0.77(+1.31%) |
Mar 30, 2007 | 58.33 | 58.96 | 58.20 | 58.86 | 1,846,527 | +0.60(+1.02%) |
Mar 29, 2007 | 57.88 | 58.36 | 57.81 | 58.27 | 1,332,103 | +0.73(+1.26%) |
Mar 28, 2007 | 57.57 | 57.90 | 57.11 | 57.54 | 856,971 | -0.13(-0.23%) |
Mar 27, 2007 | 57.42 | 57.97 | 57.19 | 57.67 | 788,588 | -0.01(-0.01%) |
Mar 26, 2007 | 57.64 | 57.80 | 57.18 | 57.68 | 865,135 | -0.02(-0.04%) |
Mar 23, 2007 | 57.95 | 58.07 | 57.61 | 57.70 | 691,011 | -0.38(-0.65%) |
Mar 22, 2007 | 58.07 | 58.18 | 57.74 | 58.07 | 908,451 | -0.05(-0.09%) |
Mar 21, 2007 | 57.45 | 58.14 | 56.84 | 58.13 | 1,139,058 | +0.62(+1.08%) |
Mar 20, 2007 | 57.33 | 57.56 | 57.04 | 57.51 | 825,555 | +0.20(+0.35%) |
Mar 19, 2007 | 57.54 | 57.54 | 57.06 | 57.31 | 887,994 | +0.35(+0.62%) |
Mar 16, 2007 | 57.26 | 57.32 | 56.81 | 56.96 | 2,061,015 | -0.11(-0.19%) |
Mar 15, 2007 | 56.94 | 57.39 | 56.88 | 57.06 | 1,667,387 | -0.01(-0.01%) |
Mar 14, 2007 | 56.38 | 57.16 | 56.11 | 57.07 | 1,669,791 | +0.82(+1.46%) |
Mar 13, 2007 | 57.04 | 56.79 | 56.19 | 56.25 | 1,687,556 | -0.79(-1.38%) |
Mar 12, 2007 | 56.96 | 57.33 | 56.95 | 57.04 | 1,441,195 | -0.38(-0.65%) |
Mar 09, 2007 | 57.57 | 57.70 | 57.19 | 57.42 | 1,021,364 | +0.06(+0.11%) |
Mar 08, 2007 | 57.15 | 57.71 | 56.97 | 57.35 | 941,551 | +0.59(+1.04%) |
Mar 07, 2007 | 56.85 | 57.09 | 56.67 | 56.77 | 1,011,828 | -0.28(-0.50%) |
Mar 06, 2007 | 56.82 | 57.12 | 56.76 | 57.05 | 1,008,823 | +0.41(+0.73%) |
Mar 05, 2007 | 56.99 | 57.52 | 56.62 | 56.63 | 1,519,179 | -0.68(-1.19%) |
Mar 02, 2007 | 58.04 | 58.04 | 57.31 | 57.32 | 1,383,328 | -0.73(-1.25%) |
Mar 01, 2007 | 57.56 | 58.27 | 57.29 | 58.04 | 1,744,055 | -0.10(-0.17%) |
Feb 28, 2007 | 57.26 | 58.54 | 57.26 | 58.14 | 2,311,817 | +0.89(+1.55%) |
Feb 27, 2007 | 59.01 | 59.14 | 57.11 | 57.26 | 2,485,549 | -1.85(-3.13%) |
Feb 26, 2007 | 59.40 | 59.54 | 59.01 | 59.11 | 1,392,286 | -0.28(-0.48%) |
Feb 23, 2007 | 59.33 | 59.51 | 59.24 | 59.39 | 1,275,823 | +0.10(+0.17%) |
Feb 22, 2007 | 59.28 | 59.38 | 59.16 | 59.29 | 1,729,487 | +0.03(+0.05%) |
Feb 21, 2007 | 59.02 | 59.37 | 58.99 | 59.26 | 1,454,650 | -0.05(-0.09%) |
Feb 20, 2007 | 59.80 | 60.10 | 59.24 | 59.31 | 1,463,402 | -0.34(-0.58%) |
Feb 16, 2007 | 59.61 | 59.87 | 59.13 | 59.66 | 1,244,473 | +0.36(+0.61%) |
Feb 15, 2007 | 59.25 | 59.35 | 58.95 | 59.30 | 841,100 | +0.08(+0.13%) |
Feb 14, 2007 | 58.95 | 59.49 | 58.89 | 59.22 | 1,181,038 | +0.42(+0.72%) |
Feb 13, 2007 | 58.87 | 58.99 | 58.64 | 58.80 | 1,089,595 | +0.01(+0.01%) |
Feb 12, 2007 | 59.34 | 59.45 | 58.79 | 58.79 | 1,594,847 | -0.54(-0.90%) |
Feb 09, 2007 | 59.96 | 59.97 | 59.20 | 59.33 | 1,301,687 | -0.49(-0.82%) |
Feb 08, 2007 | 59.85 | 60.35 | 59.67 | 59.82 | 1,935,614 | +0.15(+0.24%) |
Feb 07, 2007 | 59.35 | 59.88 | 59.10 | 59.67 | 1,307,434 | +0.24(+0.41%) |
Feb 06, 2007 | 59.38 | 59.71 | 59.16 | 59.43 | 1,664,174 | +0.21(+0.36%) |
Feb 05, 2007 | 59.12 | 59.35 | 58.91 | 59.21 | 1,718,122 | +0.17(+0.29%) |
Feb 02, 2007 | 58.93 | 59.34 | 58.92 | 59.05 | 1,454,519 | -0.21(-0.36%) |