Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,543 | +0.06(+0.10%) |
Apr 27, 2007 | 60.50 | 61.49 | 60.49 | 61.30 | 234,367 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.91 | 60.15 | 60.60 | 150,782 | -0.31(-0.50%) |
Apr 25, 2007 | 60.44 | 61.29 | 60.36 | 60.91 | 333,289 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,878 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,003 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.60 | 59.77 | 60.52 | 184,731 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.79 | 59.03 | 59.57 | 144,928 | -0.06(-0.10%) |
Apr 18, 2007 | 59.56 | 59.70 | 59.32 | 59.63 | 121,047 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.15 | 59.68 | 194,799 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,252 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.02 | 58.64 | 58.99 | 191,638 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.85 | 58.87 | 194,916 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.74 | 58.10 | 171,854 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.26 | 58.43 | 150,664 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.73 | 58.10 | 58.62 | 87,683 | +0.09(+0.16%) |
Apr 05, 2007 | 59.32 | 59.32 | 58.49 | 58.53 | 141,650 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,952 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.02 | 105,711 | +0.60(+1.02%) |
Apr 02, 2007 | 58.09 | 58.62 | 58.06 | 58.42 | 140,128 | +0.27(+0.47%) |
Mar 30, 2007 | 57.97 | 58.17 | 57.78 | 58.15 | 199,130 | +0.35(+0.61%) |
Mar 29, 2007 | 57.79 | 58.04 | 57.51 | 57.80 | 195,969 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.56 | 56.72 | 57.45 | 114,608 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,101 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,739 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.92 | 100,794 | +0.28(+0.49%) |
Mar 22, 2007 | 57.44 | 58.44 | 57.38 | 57.63 | 173,844 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,291 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.32 | 56.13 | 57.28 | 186,955 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,924 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.04 | 55.50 | 55.50 | 191,872 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,926 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.21 | 54.68 | 55.82 | 256,493 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.21 | 55.40 | 55.48 | 140,363 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.21 | 56.52 | 148,323 | +0.28(+0.50%) |
Mar 09, 2007 | 56.21 | 56.55 | 55.96 | 56.24 | 145,162 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,076 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,489 | +0.22(+0.40%) |
Mar 06, 2007 | 55.27 | 55.66 | 55.20 | 55.32 | 256,376 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.11 | 55.16 | 279,438 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.81 | 57.10 | 444,853 | -0.66(-1.14%) |
Mar 01, 2007 | 56.49 | 58.21 | 55.28 | 57.76 | 421,089 | +0.60(+1.05%) |
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,200 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.98 | 56.83 | 57.98 | 330,128 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,598 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,766 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.14 | 58.24 | 116,598 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.61 | 131,583 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.74 | 58.05 | 100,677 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.51 | 57.98 | 58.31 | 93,185 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.45 | 58.35 | 121,632 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.09 | 57.49 | 58.01 | 86,284 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,936 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,971 | +0.33(+0.59%) |
Feb 09, 2007 | 57.32 | 57.32 | 56.34 | 56.54 | 59,704 | -0.69(-1.21%) |
Feb 08, 2007 | 56.81 | 57.33 | 56.62 | 57.23 | 109,223 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,993 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.10 | 104,306 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.86 | 57.08 | 57.21 | 146,918 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.09 | 57.67 | 57.91 | 89,673 | +0.16(+0.28%) |