Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.70 | 62.85 | 62.20 | 62.20 | 936,194 | -0.44(-0.70%) |
Apr 27, 2007 | 62.56 | 62.74 | 62.39 | 62.63 | 767,844 | -0.13(-0.20%) |
Apr 26, 2007 | 62.82 | 62.90 | 62.57 | 62.76 | 1,516,143 | -0.08(-0.13%) |
Apr 25, 2007 | 62.43 | 62.89 | 62.26 | 62.84 | 917,118 | +0.64(+1.02%) |
Apr 24, 2007 | 62.34 | 62.36 | 61.92 | 62.20 | 1,185,349 | -0.13(-0.21%) |
Apr 23, 2007 | 62.45 | 62.61 | 62.28 | 62.33 | 1,057,566 | -0.19(-0.30%) |
Apr 20, 2007 | 62.33 | 62.53 | 62.20 | 62.52 | 1,346,988 | +0.59(+0.96%) |
Apr 19, 2007 | 61.79 | 62.07 | 61.66 | 61.93 | 1,161,796 | -0.09(-0.15%) |
Apr 18, 2007 | 61.76 | 62.23 | 61.73 | 62.02 | 973,247 | +0.18(+0.29%) |
Apr 17, 2007 | 61.87 | 62.04 | 61.74 | 61.84 | 1,027,665 | +0.02(+0.03%) |
Apr 16, 2007 | 61.48 | 61.86 | 61.42 | 61.82 | 725,619 | +0.66(+1.07%) |
Apr 13, 2007 | 61.06 | 61.21 | 60.88 | 61.16 | 737,128 | +0.22(+0.37%) |
Apr 12, 2007 | 60.67 | 60.98 | 60.48 | 60.94 | 1,779,198 | +0.23(+0.38%) |
Apr 11, 2007 | 61.10 | 61.10 | 60.57 | 60.71 | 1,132,730 | -0.34(-0.56%) |
Apr 10, 2007 | 60.85 | 61.09 | 60.82 | 61.05 | 2,135,782 | +0.14(+0.23%) |
Apr 09, 2007 | 60.91 | 61.03 | 60.83 | 60.91 | 921,148 | +0.11(+0.18%) |
Apr 05, 2007 | 60.59 | 60.87 | 60.54 | 60.80 | 1,105,109 | +0.23(+0.38%) |
Apr 04, 2007 | 60.59 | 60.66 | 60.46 | 60.57 | 1,327,961 | -0.07(-0.11%) |
Apr 03, 2007 | 60.35 | 60.75 | 60.30 | 60.64 | 1,283,068 | +0.51(+0.85%) |
Apr 02, 2007 | 60.07 | 60.17 | 59.76 | 60.13 | 629,617 | +0.12(+0.20%) |
Mar 30, 2007 | 60.17 | 60.39 | 59.51 | 60.00 | 976,243 | -0.02(-0.04%) |
Mar 29, 2007 | 60.20 | 60.29 | 59.74 | 60.02 | 895,099 | +0.19(+0.33%) |
Mar 28, 2007 | 60.15 | 60.15 | 59.65 | 59.83 | 1,146,309 | -0.43(-0.72%) |
Mar 27, 2007 | 60.39 | 60.41 | 60.12 | 60.26 | 1,582,915 | -0.22(-0.37%) |
Mar 26, 2007 | 60.52 | 60.57 | 59.96 | 60.49 | 852,422 | -0.03(-0.05%) |
Mar 23, 2007 | 60.42 | 60.63 | 60.33 | 60.52 | 1,082,349 | -0.23(-0.38%) |
Mar 22, 2007 | 60.76 | 60.89 | 60.54 | 60.75 | 901,750 | +0.11(+0.18%) |
Mar 21, 2007 | 59.70 | 60.82 | 59.61 | 60.64 | 1,714,960 | +1.03(+1.73%) |
Mar 20, 2007 | 59.19 | 59.66 | 59.12 | 59.61 | 1,088,945 | +0.40(+0.67%) |
Mar 19, 2007 | 59.01 | 59.22 | 58.74 | 59.21 | 980,452 | +0.76(+1.30%) |
Mar 16, 2007 | 58.92 | 59.04 | 58.37 | 58.45 | 1,539,023 | -0.35(-0.60%) |
Mar 15, 2007 | 58.48 | 58.96 | 58.42 | 58.80 | 1,475,112 | +0.28(+0.48%) |
Mar 14, 2007 | 58.26 | 58.54 | 57.47 | 58.52 | 1,753,031 | +0.38(+0.66%) |
Mar 13, 2007 | 59.37 | 59.26 | 58.13 | 58.14 | 2,288,045 | -1.23(-2.08%) |
Mar 12, 2007 | 59.08 | 59.55 | 59.04 | 59.37 | 1,883,034 | +0.09(+0.15%) |
Mar 09, 2007 | 59.53 | 59.56 | 59.06 | 59.29 | 1,180,256 | +0.09(+0.16%) |
Mar 08, 2007 | 59.17 | 59.48 | 59.04 | 59.19 | 1,531,783 | +0.42(+0.72%) |
Mar 07, 2007 | 58.88 | 59.19 | 58.70 | 58.77 | 1,262,976 | -0.08(-0.14%) |
Mar 06, 2007 | 58.33 | 58.99 | 58.25 | 58.86 | 1,445,322 | +1.03(+1.78%) |
Mar 05, 2007 | 58.19 | 58.73 | 57.79 | 57.82 | 1,367,589 | -0.84(-1.44%) |
Mar 02, 2007 | 59.13 | 59.32 | 58.59 | 58.67 | 1,563,929 | -0.68(-1.14%) |
Mar 01, 2007 | 58.86 | 59.58 | 58.31 | 59.35 | 2,555,934 | -0.10(-0.17%) |
Feb 28, 2007 | 59.23 | 59.84 | 58.94 | 59.45 | 1,630,577 | +0.56(+0.94%) |
Feb 27, 2007 | 60.71 | 60.74 | 58.44 | 58.89 | 2,661,742 | -2.26(-3.69%) |
Feb 26, 2007 | 61.37 | 61.48 | 60.99 | 61.15 | 2,237,557 | +0.01(+0.02%) |
Feb 23, 2007 | 61.35 | 61.36 | 61.00 | 61.14 | 1,405,278 | -0.27(-0.45%) |
Feb 22, 2007 | 61.47 | 61.63 | 61.11 | 61.41 | 1,149,496 | -0.04(-0.06%) |
Feb 21, 2007 | 61.38 | 61.53 | 61.21 | 61.45 | 1,214,065 | -0.11(-0.18%) |
Feb 20, 2007 | 61.40 | 61.62 | 61.18 | 61.55 | 1,206,860 | +0.12(+0.19%) |
Feb 16, 2007 | 61.27 | 61.48 | 61.24 | 61.44 | 2,095,862 | +0.03(+0.05%) |
Feb 15, 2007 | 61.41 | 61.48 | 61.28 | 61.41 | 1,519,313 | -0.04(-0.06%) |
Feb 14, 2007 | 61.16 | 61.54 | 61.13 | 61.45 | 1,169,403 | +0.39(+0.64%) |
Feb 13, 2007 | 60.58 | 61.07 | 60.56 | 61.06 | 1,237,495 | +0.58(+0.97%) |
Feb 12, 2007 | 60.66 | 60.70 | 60.34 | 60.47 | 833,941 | -0.25(-0.40%) |
Feb 09, 2007 | 61.08 | 61.20 | 60.40 | 60.72 | 1,400,982 | -0.30(-0.48%) |
Feb 08, 2007 | 60.98 | 61.08 | 60.76 | 61.01 | 763,744 | -0.06(-0.09%) |
Feb 07, 2007 | 61.09 | 61.24 | 60.96 | 61.07 | 2,487,711 | +0.06(+0.09%) |
Feb 06, 2007 | 61.04 | 61.10 | 60.87 | 61.01 | 1,241,915 | +0.11(+0.18%) |
Feb 05, 2007 | 60.90 | 61.03 | 60.77 | 60.90 | 1,087,975 | -0.07(-0.12%) |
Feb 02, 2007 | 60.83 | 60.98 | 60.72 | 60.98 | 1,226,812 | +0.16(+0.26%) |