Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 67.00 | 67.00 | 66.70 | 67.00 | 750 | +0.50(+0.75%) |
Apr 27, 2007 | 66.75 | 66.60 | 66.10 | 66.50 | 1,010 | -0.25(-0.37%) |
Apr 26, 2007 | 66.75 | 66.75 | 66.05 | 66.75 | 960 | +1.60(+2.46%) |
Apr 25, 2007 | 64.20 | 65.20 | 64.75 | 65.15 | 550 | +0.95(+1.48%) |
Apr 24, 2007 | 64.20 | 64.20 | 64.20 | 64.20 | 417 | -1.15(-1.76%) |
Apr 23, 2007 | 65.35 | 65.40 | 64.60 | 65.35 | 3,850 | -0.55(-0.83%) |
Apr 20, 2007 | 65.90 | 65.90 | 65.25 | 65.90 | 900 | +0.80(+1.23%) |
Apr 19, 2007 | 65.25 | 65.25 | 64.45 | 65.10 | 3,703 | -0.15(-0.23%) |
Apr 18, 2007 | 65.25 | 65.25 | 64.90 | 65.25 | 420 | +0.75(+1.16%) |
Apr 17, 2007 | 64.50 | 64.64 | 64.25 | 64.50 | 3,850 | +0.00(+0.00%) |
Apr 16, 2007 | 64.50 | 65.00 | 64.25 | 64.50 | 2,520 | +1.50(+2.38%) |
Apr 13, 2007 | 63.00 | 63.05 | 62.15 | 63.00 | 3,600 | +1.10(+1.78%) |
Apr 12, 2007 | 61.90 | 61.90 | 61.90 | 61.90 | 250 | +0.35(+0.57%) |
Apr 11, 2007 | 61.55 | 62.35 | 60.90 | 61.55 | 1,750 | -0.15(-0.24%) |
Apr 10, 2007 | 61.70 | 61.70 | 61.70 | 61.70 | 100 | +0.95(+1.56%) |
Apr 09, 2007 | 60.75 | 60.80 | 60.35 | 60.75 | 1,600 | -0.10(-0.16%) |
Apr 05, 2007 | 60.85 | 60.85 | 60.15 | 60.85 | 760 | +0.75(+1.25%) |
Apr 04, 2007 | 60.10 | 60.10 | 59.65 | 60.10 | 850 | +0.85(+1.43%) |
Apr 03, 2007 | 59.25 | 59.25 | 59.25 | 59.25 | 5,693 | +0.95(+1.63%) |
Apr 02, 2007 | 58.30 | 58.90 | 58.30 | 58.30 | 6,600 | +0.60(+1.04%) |
Mar 30, 2007 | 57.70 | 57.70 | 57.70 | 57.70 | 11,000 | +0.70(+1.23%) |
Mar 29, 2007 | 57.00 | 57.00 | 57.00 | 57.00 | 20,000 | +0.00(+0.00%) |
Mar 28, 2007 | 57.00 | 57.15 | 56.90 | 57.00 | 6,150 | -0.75(-1.30%) |
Mar 27, 2007 | 57.75 | 57.75 | 57.45 | 57.75 | 1,150 | +0.75(+1.32%) |
Mar 26, 2007 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | -0.20(-0.35%) |
Mar 23, 2007 | 57.20 | 57.20 | 57.20 | 57.20 | 2,800 | -0.50(-0.87%) |
Mar 22, 2007 | 57.70 | 57.70 | 57.70 | 57.70 | 150 | +2.05(+3.68%) |
Mar 21, 2007 | 55.65 | 55.65 | 55.65 | 55.65 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 55.65 | 55.75 | 55.65 | 55.65 | 249 | +2.20(+4.12%) |
Mar 19, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 189 | +0.15(+0.28%) |
Mar 14, 2007 | 53.30 | 53.30 | 52.45 | 53.30 | 2,975 | -1.35(-2.47%) |
Mar 13, 2007 | 55.25 | 54.65 | 54.65 | 54.65 | 100 | -0.60(-1.09%) |
Mar 12, 2007 | 55.25 | 55.25 | 55.00 | 55.25 | 1,600 | +0.90(+1.66%) |
Mar 09, 2007 | 54.35 | 54.35 | 54.35 | 54.35 | 235 | +1.30(+2.45%) |
Mar 08, 2007 | 53.05 | 53.05 | 53.05 | 53.05 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 53.05 | 53.35 | 53.05 | 53.05 | 204 | +0.65(+1.24%) |
Mar 06, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 375 | -1.05(-1.96%) |
Feb 27, 2007 | 53.45 | 53.85 | 53.25 | 53.45 | 450 | -1.15(-2.11%) |
Feb 26, 2007 | 54.60 | 54.60 | 54.60 | 54.60 | 2,000 | +1.45(+2.73%) |
Feb 23, 2007 | 53.15 | 53.15 | 53.00 | 53.15 | 2,700 | +0.45(+0.85%) |
Feb 22, 2007 | 52.70 | 52.85 | 52.70 | 52.70 | 10,400 | +0.50(+0.96%) |
Feb 21, 2007 | 52.20 | 52.20 | 52.10 | 52.20 | 4,000 | -1.00(-1.88%) |
Feb 20, 2007 | 53.20 | 53.65 | 52.70 | 53.20 | 1,000 | -0.05(-0.09%) |
Feb 16, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 250 | +1.75(+3.40%) |
Feb 13, 2007 | 51.50 | 51.80 | 51.50 | 51.50 | 700 | -0.25(-0.48%) |
Feb 12, 2007 | 52.75 | 51.75 | 51.75 | 51.75 | 200 | -1.00(-1.90%) |
Feb 09, 2007 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | -0.50(-0.94%) |
Feb 08, 2007 | 53.25 | 53.50 | 53.25 | 53.25 | 1,340 | +0.55(+1.04%) |
Feb 07, 2007 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 52.70 | 52.70 | 52.70 | 52.70 | 200 | -1.05(-1.95%) |
Feb 05, 2007 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 53.75 | 54.00 | 53.75 | 53.75 | 404 | -0.25(-0.46%) |