Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 78.09 | 78.09 | 75.80 | 76.10 | 166,065 | -1.46(-1.88%) |
Apr 27, 2007 | 78.05 | 78.38 | 76.75 | 77.56 | 284,470 | -2.28(-2.86%) |
Apr 26, 2007 | 75.95 | 83.90 | 75.95 | 79.84 | 233,695 | +3.34(+4.37%) |
Apr 25, 2007 | 76.02 | 76.62 | 75.64 | 76.50 | 73,946 | +0.48(+0.63%) |
Apr 24, 2007 | 76.50 | 76.50 | 75.75 | 76.02 | 52,180 | +0.05(+0.07%) |
Apr 23, 2007 | 75.66 | 76.75 | 75.66 | 75.97 | 68,762 | -0.25(-0.33%) |
Apr 20, 2007 | 76.00 | 76.39 | 75.60 | 76.22 | 94,757 | +0.75(+0.99%) |
Apr 19, 2007 | 75.00 | 75.96 | 75.00 | 75.47 | 63,492 | -0.58(-0.76%) |
Apr 18, 2007 | 75.93 | 76.05 | 75.07 | 76.05 | 95,349 | +0.74(+0.98%) |
Apr 17, 2007 | 74.95 | 75.50 | 74.37 | 75.31 | 80,003 | +0.71(+0.95%) |
Apr 16, 2007 | 72.59 | 74.60 | 72.59 | 74.60 | 121,084 | +1.70(+2.33%) |
Apr 13, 2007 | 73.10 | 73.25 | 72.85 | 72.90 | 96,635 | -0.20(-0.27%) |
Apr 12, 2007 | 72.38 | 73.20 | 72.28 | 73.10 | 160,630 | +0.40(+0.55%) |
Apr 11, 2007 | 71.18 | 73.05 | 71.00 | 72.70 | 291,900 | +1.68(+2.37%) |
Apr 10, 2007 | 71.18 | 71.29 | 70.79 | 71.02 | 58,595 | -0.17(-0.24%) |
Apr 09, 2007 | 70.45 | 71.29 | 70.45 | 71.19 | 44,784 | +0.56(+0.79%) |
Apr 05, 2007 | 70.60 | 71.06 | 70.52 | 70.63 | 88,504 | -0.18(-0.25%) |
Apr 04, 2007 | 71.30 | 71.39 | 70.59 | 70.81 | 104,691 | -0.46(-0.65%) |
Apr 03, 2007 | 70.97 | 71.49 | 70.87 | 71.27 | 113,946 | +0.41(+0.58%) |
Apr 02, 2007 | 71.18 | 71.44 | 70.73 | 70.86 | 76,479 | -0.07(-0.10%) |
Mar 30, 2007 | 70.50 | 70.96 | 70.50 | 70.93 | 91,886 | +0.18(+0.25%) |
Mar 29, 2007 | 70.92 | 71.03 | 70.62 | 70.75 | 52,406 | -0.23(-0.32%) |
Mar 28, 2007 | 70.52 | 71.21 | 70.52 | 70.98 | 66,216 | +0.22(+0.31%) |
Mar 27, 2007 | 71.13 | 71.35 | 70.65 | 70.76 | 105,830 | -0.39(-0.55%) |
Mar 26, 2007 | 71.99 | 72.00 | 70.83 | 71.15 | 156,014 | -0.67(-0.93%) |
Mar 23, 2007 | 71.10 | 72.00 | 70.92 | 71.82 | 88,151 | +0.72(+1.01%) |
Mar 22, 2007 | 72.50 | 72.68 | 70.54 | 71.10 | 202,770 | -1.47(-2.03%) |
Mar 21, 2007 | 72.65 | 72.75 | 72.10 | 72.57 | 122,778 | -0.10(-0.14%) |
Mar 20, 2007 | 72.50 | 73.09 | 72.29 | 72.67 | 187,705 | -0.31(-0.42%) |
Mar 19, 2007 | 72.50 | 73.48 | 72.37 | 72.98 | 163,652 | +0.77(+1.07%) |
Mar 16, 2007 | 72.55 | 72.97 | 72.21 | 72.21 | 344,755 | -0.70(-0.96%) |
Mar 15, 2007 | 73.40 | 73.40 | 72.01 | 72.91 | 142,676 | -0.40(-0.55%) |
Mar 14, 2007 | 72.16 | 73.35 | 72.10 | 73.31 | 241,492 | +1.15(+1.59%) |
Mar 13, 2007 | 72.94 | 72.94 | 72.12 | 72.16 | 94,910 | -1.27(-1.73%) |
Mar 12, 2007 | 73.50 | 73.50 | 72.80 | 73.43 | 273,751 | +0.33(+0.45%) |
Mar 09, 2007 | 72.65 | 73.10 | 72.60 | 73.10 | 247,099 | +0.29(+0.40%) |
Mar 08, 2007 | 71.76 | 72.88 | 71.76 | 72.81 | 137,161 | +0.31(+0.43%) |
Mar 07, 2007 | 72.63 | 72.63 | 71.32 | 72.50 | 90,362 | +0.66(+0.92%) |
Mar 06, 2007 | 71.89 | 72.28 | 70.95 | 71.84 | 134,712 | +0.79(+1.11%) |
Mar 05, 2007 | 70.15 | 71.05 | 70.15 | 71.05 | 84,410 | +0.30(+0.42%) |
Mar 02, 2007 | 71.01 | 71.01 | 70.35 | 70.75 | 120,825 | +0.25(+0.35%) |
Mar 01, 2007 | 70.25 | 70.91 | 70.11 | 70.50 | 162,922 | -0.50(-0.70%) |
Feb 28, 2007 | 71.00 | 71.65 | 70.75 | 71.00 | 216,559 | -0.09(-0.13%) |
Feb 27, 2007 | 71.94 | 72.30 | 71.02 | 71.09 | 140,286 | -0.57(-0.80%) |
Feb 26, 2007 | 72.69 | 72.69 | 71.61 | 71.66 | 268,694 | -0.62(-0.86%) |
Feb 23, 2007 | 72.69 | 72.69 | 71.75 | 72.28 | 77,278 | +0.08(+0.11%) |
Feb 22, 2007 | 73.00 | 73.35 | 71.69 | 72.20 | 148,335 | -1.20(-1.63%) |
Feb 21, 2007 | 73.36 | 73.95 | 73.05 | 73.40 | 135,199 | -0.40(-0.54%) |
Feb 20, 2007 | 72.25 | 73.85 | 72.06 | 73.80 | 153,563 | +1.60(+2.22%) |
Feb 16, 2007 | 72.29 | 72.53 | 71.80 | 72.20 | 161,269 | -0.05(-0.07%) |
Feb 15, 2007 | 71.25 | 72.73 | 71.25 | 72.25 | 266,383 | +0.80(+1.12%) |
Feb 14, 2007 | 72.25 | 72.25 | 71.17 | 71.45 | 77,020 | -0.31(-0.43%) |
Feb 13, 2007 | 72.25 | 72.49 | 71.57 | 71.76 | 147,804 | -0.21(-0.29%) |
Feb 12, 2007 | 71.85 | 72.56 | 71.80 | 71.97 | 117,021 | +0.15(+0.21%) |
Feb 09, 2007 | 75.25 | 75.25 | 71.82 | 71.82 | 252,368 | -3.21(-4.28%) |
Feb 08, 2007 | 78.00 | 78.00 | 74.95 | 75.03 | 365,050 | -3.02(-3.87%) |
Feb 07, 2007 | 79.25 | 79.50 | 78.05 | 78.05 | 142,481 | -0.70(-0.89%) |
Feb 06, 2007 | 78.90 | 79.87 | 78.57 | 78.75 | 111,522 | -0.15(-0.19%) |
Feb 05, 2007 | 78.68 | 79.34 | 78.67 | 78.90 | 91,597 | -0.11(-0.14%) |
Feb 02, 2007 | 79.00 | 79.47 | 78.70 | 79.01 | 81,460 | +0.11(+0.14%) |