Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 69.87 | 69.92 | 68.84 | 68.88 | 233,377 | -1.09(-1.56%) |
Apr 27, 2007 | 69.93 | 70.10 | 69.74 | 69.97 | 188,040 | -0.31(-0.44%) |
Apr 26, 2007 | 69.95 | 70.28 | 69.68 | 70.28 | 215,823 | +0.31(+0.44%) |
Apr 25, 2007 | 69.79 | 70.14 | 69.43 | 69.97 | 203,068 | +0.45(+0.65%) |
Apr 24, 2007 | 69.56 | 69.64 | 69.01 | 69.52 | 510,954 | +0.00(+0.00%) |
Apr 23, 2007 | 69.42 | 69.64 | 69.18 | 69.52 | 227,062 | +0.01(+0.01%) |
Apr 20, 2007 | 69.40 | 69.51 | 69.05 | 69.51 | 586,600 | +0.80(+1.16%) |
Apr 19, 2007 | 68.42 | 69.02 | 68.32 | 68.71 | 307,002 | -0.27(-0.39%) |
Apr 18, 2007 | 68.99 | 69.18 | 68.53 | 68.98 | 505,271 | -0.17(-0.24%) |
Apr 17, 2007 | 69.17 | 69.30 | 68.94 | 69.14 | 288,438 | +0.02(+0.02%) |
Apr 16, 2007 | 68.83 | 69.20 | 68.82 | 69.13 | 330,961 | +0.64(+0.94%) |
Apr 13, 2007 | 68.31 | 68.49 | 68.06 | 68.49 | 232,114 | +0.22(+0.32%) |
Apr 12, 2007 | 67.82 | 68.31 | 67.50 | 68.27 | 276,946 | +0.41(+0.61%) |
Apr 11, 2007 | 68.24 | 68.24 | 67.65 | 67.85 | 274,799 | -0.36(-0.52%) |
Apr 10, 2007 | 67.99 | 68.33 | 67.99 | 68.21 | 292,605 | +0.13(+0.20%) |
Apr 09, 2007 | 68.16 | 68.16 | 67.81 | 68.08 | 195,996 | +0.21(+0.32%) |
Apr 05, 2007 | 67.60 | 68.08 | 67.60 | 67.86 | 390,351 | +0.15(+0.22%) |
Apr 04, 2007 | 67.72 | 67.83 | 67.47 | 67.71 | 416,997 | +0.06(+0.09%) |
Apr 03, 2007 | 67.49 | 67.85 | 67.39 | 67.65 | 445,603 | +0.48(+0.71%) |
Apr 02, 2007 | 67.19 | 67.21 | 66.79 | 67.17 | 362,568 | +0.18(+0.27%) |
Mar 30, 2007 | 67.02 | 67.25 | 66.46 | 66.99 | 241,080 | +0.25(+0.37%) |
Mar 29, 2007 | 67.24 | 67.27 | 66.36 | 66.75 | 405,884 | -0.13(-0.20%) |
Mar 28, 2007 | 67.00 | 67.09 | 66.50 | 66.88 | 346,403 | -0.35(-0.52%) |
Mar 27, 2007 | 67.25 | 67.29 | 66.90 | 67.23 | 488,223 | -0.08(-0.12%) |
Mar 26, 2007 | 67.66 | 67.66 | 66.85 | 67.31 | 809,243 | -0.50(-0.74%) |
Mar 23, 2007 | 67.81 | 67.89 | 67.61 | 67.81 | 706,193 | +0.09(+0.14%) |
Mar 22, 2007 | 67.62 | 67.71 | 67.28 | 67.71 | 209,887 | +0.28(+0.41%) |
Mar 21, 2007 | 66.52 | 67.56 | 66.35 | 67.43 | 275,304 | +0.94(+1.42%) |
Mar 20, 2007 | 65.87 | 66.52 | 65.78 | 66.49 | 240,449 | +0.55(+0.84%) |
Mar 19, 2007 | 65.65 | 66.07 | 65.62 | 65.94 | 392,245 | +0.70(+1.07%) |
Mar 16, 2007 | 65.49 | 65.73 | 65.13 | 65.24 | 268,232 | -0.36(-0.56%) |
Mar 15, 2007 | 65.29 | 65.69 | 65.18 | 65.60 | 520,931 | +0.44(+0.67%) |
Mar 14, 2007 | 64.92 | 65.26 | 64.08 | 65.17 | 278,335 | +0.21(+0.32%) |
Mar 13, 2007 | 66.16 | 65.95 | 64.84 | 64.96 | 324,429 | -1.20(-1.81%) |
Mar 12, 2007 | 65.83 | 66.28 | 65.76 | 66.16 | 219,612 | +0.09(+0.13%) |
Mar 09, 2007 | 66.26 | 66.26 | 65.61 | 66.07 | 219,864 | +0.18(+0.28%) |
Mar 08, 2007 | 65.64 | 66.04 | 65.48 | 65.89 | 291,721 | +0.65(+1.00%) |
Mar 07, 2007 | 65.07 | 65.57 | 64.96 | 65.24 | 525,351 | +0.20(+0.30%) |
Mar 06, 2007 | 64.47 | 65.30 | 64.44 | 65.04 | 223,779 | +1.39(+2.18%) |
Mar 05, 2007 | 64.44 | 65.14 | 63.65 | 63.66 | 425,458 | -1.42(-2.18%) |
Mar 02, 2007 | 66.05 | 66.06 | 65.07 | 65.07 | 295,636 | -1.14(-1.72%) |
Mar 01, 2007 | 65.46 | 66.57 | 64.94 | 66.21 | 350,007 | -0.21(-0.32%) |
Feb 28, 2007 | 66.17 | 66.66 | 65.80 | 66.43 | 426,090 | +0.53(+0.81%) |
Feb 27, 2007 | 67.34 | 67.47 | 65.90 | 65.90 | 620,444 | -2.55(-3.73%) |
Feb 26, 2007 | 68.89 | 68.91 | 68.08 | 68.45 | 708,332 | -0.18(-0.27%) |
Feb 23, 2007 | 68.69 | 68.72 | 68.34 | 68.63 | 404,495 | -0.10(-0.15%) |
Feb 22, 2007 | 68.67 | 68.81 | 68.30 | 68.73 | 197,385 | +0.16(+0.23%) |
Feb 21, 2007 | 68.25 | 68.57 | 68.08 | 68.57 | 554,397 | +0.19(+0.28%) |
Feb 20, 2007 | 67.88 | 68.46 | 67.59 | 68.38 | 199,279 | +0.51(+0.75%) |
Feb 16, 2007 | 67.94 | 67.96 | 67.58 | 67.88 | 265,959 | +0.02(+0.02%) |
Feb 15, 2007 | 67.78 | 67.95 | 67.61 | 67.86 | 277,830 | +0.18(+0.27%) |
Feb 14, 2007 | 67.43 | 67.76 | 67.28 | 67.68 | 272,301 | +0.37(+0.55%) |
Feb 13, 2007 | 66.82 | 67.31 | 66.80 | 67.31 | 278,985 | +0.57(+0.85%) |
Feb 12, 2007 | 66.93 | 66.95 | 66.44 | 66.74 | 230,222 | -0.28(-0.41%) |
Feb 09, 2007 | 67.35 | 67.40 | 66.50 | 67.01 | 340,973 | -0.26(-0.39%) |
Feb 08, 2007 | 67.23 | 67.39 | 66.98 | 67.28 | 305,234 | +0.02(+0.02%) |
Feb 07, 2007 | 67.18 | 67.35 | 66.96 | 67.26 | 312,179 | +0.20(+0.30%) |
Feb 06, 2007 | 66.79 | 67.06 | 66.62 | 67.06 | 339,710 | +0.38(+0.57%) |
Feb 05, 2007 | 66.56 | 66.82 | 66.48 | 66.68 | 206,225 | +0.09(+0.13%) |
Feb 02, 2007 | 66.67 | 66.74 | 66.42 | 66.59 | 310,159 | +0.17(+0.26%) |