Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.57 | 61.79 | 60.90 | 61.46 | 329,018 | +0.06(+0.10%) |
Apr 27, 2007 | 60.59 | 61.59 | 60.58 | 61.40 | 233,995 | +0.70(+1.16%) |
Apr 26, 2007 | 60.90 | 61.00 | 60.25 | 60.69 | 150,542 | -0.31(-0.50%) |
Apr 25, 2007 | 60.53 | 61.39 | 60.45 | 61.00 | 332,759 | +0.64(+1.06%) |
Apr 24, 2007 | 60.45 | 60.51 | 60.04 | 60.36 | 178,593 | -0.14(-0.23%) |
Apr 23, 2007 | 60.43 | 60.74 | 60.31 | 60.50 | 117,815 | -0.12(-0.20%) |
Apr 20, 2007 | 59.95 | 60.69 | 59.86 | 60.62 | 184,437 | +0.95(+1.59%) |
Apr 19, 2007 | 59.21 | 59.88 | 59.12 | 59.67 | 144,698 | -0.06(-0.10%) |
Apr 18, 2007 | 59.65 | 59.80 | 59.41 | 59.73 | 120,854 | -0.04(-0.07%) |
Apr 17, 2007 | 59.51 | 59.92 | 59.24 | 59.77 | 194,489 | +0.39(+0.66%) |
Apr 16, 2007 | 59.25 | 59.55 | 59.21 | 59.38 | 292,785 | +0.29(+0.49%) |
Apr 13, 2007 | 58.90 | 59.11 | 58.74 | 59.09 | 191,333 | +0.12(+0.20%) |
Apr 12, 2007 | 58.19 | 58.97 | 57.94 | 58.97 | 194,606 | +0.77(+1.32%) |
Apr 11, 2007 | 58.22 | 58.26 | 57.83 | 58.20 | 171,580 | -0.33(-0.56%) |
Apr 10, 2007 | 58.72 | 58.72 | 58.35 | 58.52 | 150,425 | -0.20(-0.33%) |
Apr 09, 2007 | 58.57 | 58.82 | 58.20 | 58.72 | 87,543 | +0.09(+0.16%) |
Apr 05, 2007 | 59.41 | 59.41 | 58.58 | 58.62 | 141,425 | -0.94(-1.58%) |
Apr 04, 2007 | 59.15 | 59.69 | 58.72 | 59.57 | 151,711 | +0.45(+0.77%) |
Apr 03, 2007 | 58.68 | 59.26 | 58.39 | 59.11 | 105,543 | +0.60(+1.02%) |
Apr 02, 2007 | 58.18 | 58.72 | 58.15 | 58.51 | 139,906 | +0.27(+0.47%) |
Mar 30, 2007 | 58.06 | 58.26 | 57.87 | 58.24 | 198,813 | +0.35(+0.61%) |
Mar 29, 2007 | 57.88 | 58.14 | 57.60 | 57.89 | 195,658 | +0.35(+0.61%) |
Mar 28, 2007 | 57.31 | 57.65 | 56.81 | 57.54 | 114,426 | +0.15(+0.25%) |
Mar 27, 2007 | 57.87 | 57.87 | 57.32 | 57.39 | 204,774 | -0.69(-1.19%) |
Mar 26, 2007 | 58.09 | 58.19 | 57.67 | 58.08 | 123,542 | +0.08(+0.13%) |
Mar 23, 2007 | 56.98 | 58.22 | 56.98 | 58.01 | 100,634 | +0.28(+0.49%) |
Mar 22, 2007 | 57.53 | 58.53 | 57.47 | 57.73 | 173,567 | -0.53(-0.91%) |
Mar 21, 2007 | 58.98 | 58.98 | 57.37 | 58.26 | 119,101 | +0.88(+1.54%) |
Mar 20, 2007 | 56.27 | 57.41 | 56.22 | 57.37 | 186,658 | +1.10(+1.96%) |
Mar 19, 2007 | 56.00 | 56.47 | 56.00 | 56.27 | 133,711 | +0.68(+1.23%) |
Mar 16, 2007 | 55.94 | 56.13 | 55.59 | 55.59 | 191,567 | -0.45(-0.81%) |
Mar 15, 2007 | 55.90 | 56.23 | 55.72 | 56.04 | 192,619 | +0.13(+0.23%) |
Mar 14, 2007 | 55.74 | 56.30 | 54.77 | 55.91 | 256,085 | +0.34(+0.62%) |
Mar 13, 2007 | 56.61 | 56.30 | 55.49 | 55.57 | 140,139 | -1.04(-1.84%) |
Mar 12, 2007 | 56.34 | 56.66 | 56.30 | 56.61 | 148,087 | +0.28(+0.50%) |
Mar 09, 2007 | 56.30 | 56.64 | 56.05 | 56.33 | 144,931 | +0.11(+0.20%) |
Mar 08, 2007 | 55.82 | 56.40 | 55.74 | 56.22 | 197,762 | +0.59(+1.06%) |
Mar 07, 2007 | 55.24 | 55.74 | 55.24 | 55.63 | 245,098 | +0.22(+0.40%) |
Mar 06, 2007 | 55.36 | 55.75 | 55.29 | 55.41 | 255,968 | +0.16(+0.29%) |
Mar 05, 2007 | 56.70 | 56.79 | 55.19 | 55.24 | 278,994 | -1.95(-3.41%) |
Mar 02, 2007 | 57.85 | 58.11 | 56.90 | 57.20 | 444,146 | -0.66(-1.14%) |
Mar 01, 2007 | 56.58 | 58.31 | 55.36 | 57.85 | 420,419 | +0.60(+1.05%) |
Feb 28, 2007 | 58.14 | 58.26 | 56.99 | 57.26 | 433,510 | -0.81(-1.40%) |
Feb 27, 2007 | 57.75 | 58.07 | 56.92 | 58.07 | 329,603 | -0.43(-0.73%) |
Feb 26, 2007 | 58.72 | 58.73 | 58.31 | 58.50 | 116,413 | -0.01(-0.01%) |
Feb 23, 2007 | 58.37 | 58.62 | 57.92 | 58.50 | 82,634 | +0.17(+0.29%) |
Feb 22, 2007 | 58.49 | 58.69 | 58.23 | 58.33 | 116,413 | -0.37(-0.63%) |
Feb 21, 2007 | 58.10 | 58.74 | 58.10 | 58.70 | 131,373 | +0.56(+0.96%) |
Feb 20, 2007 | 58.44 | 58.44 | 57.83 | 58.14 | 100,517 | -0.26(-0.44%) |
Feb 16, 2007 | 58.45 | 58.60 | 58.08 | 58.40 | 93,036 | -0.04(-0.07%) |
Feb 15, 2007 | 58.10 | 58.52 | 57.54 | 58.44 | 121,438 | +0.34(+0.59%) |
Feb 14, 2007 | 57.70 | 58.18 | 57.58 | 58.10 | 86,146 | +0.56(+0.97%) |
Feb 13, 2007 | 57.15 | 57.55 | 57.03 | 57.55 | 83,803 | +0.58(+1.02%) |
Feb 12, 2007 | 56.81 | 57.04 | 56.64 | 56.96 | 100,810 | +0.33(+0.59%) |
Feb 09, 2007 | 57.41 | 57.41 | 56.43 | 56.63 | 59,609 | -0.69(-1.21%) |
Feb 08, 2007 | 56.90 | 57.42 | 56.71 | 57.32 | 109,049 | +0.44(+0.78%) |
Feb 07, 2007 | 57.15 | 57.43 | 56.81 | 56.88 | 119,802 | -0.31(-0.54%) |
Feb 06, 2007 | 57.26 | 57.33 | 56.76 | 57.19 | 104,140 | -0.11(-0.19%) |
Feb 05, 2007 | 57.70 | 57.95 | 57.17 | 57.30 | 146,685 | -0.70(-1.21%) |
Feb 02, 2007 | 58.03 | 58.18 | 57.76 | 58.00 | 89,530 | +0.16(+0.28%) |