Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 64.39 | 64.66 | 64.39 | 64.64 | 604,308 | +0.31(+0.49%) |
Apr 27, 2007 | 64.39 | 64.41 | 64.30 | 64.33 | 392,817 | -0.02(-0.03%) |
Apr 26, 2007 | 64.44 | 64.47 | 64.29 | 64.35 | 324,153 | -0.14(-0.21%) |
Apr 25, 2007 | 64.56 | 64.65 | 64.45 | 64.48 | 208,658 | -0.09(-0.14%) |
Apr 24, 2007 | 64.38 | 64.59 | 64.30 | 64.57 | 176,492 | +0.16(+0.25%) |
Apr 23, 2007 | 64.33 | 64.44 | 64.20 | 64.41 | 167,659 | +0.19(+0.29%) |
Apr 20, 2007 | 64.31 | 64.36 | 64.14 | 64.23 | 154,160 | -0.02(-0.03%) |
Apr 19, 2007 | 64.29 | 64.36 | 64.20 | 64.24 | 206,991 | +0.04(+0.07%) |
Apr 18, 2007 | 64.33 | 64.35 | 64.09 | 64.20 | 212,157 | +0.02(+0.03%) |
Apr 17, 2007 | 64.05 | 64.19 | 63.98 | 64.18 | 168,659 | +0.35(+0.55%) |
Apr 16, 2007 | 63.96 | 63.96 | 63.78 | 63.84 | 300,820 | +0.05(+0.08%) |
Apr 13, 2007 | 63.94 | 63.94 | 63.76 | 63.78 | 160,660 | -0.11(-0.17%) |
Apr 12, 2007 | 63.86 | 63.96 | 63.81 | 63.89 | 139,494 | +0.10(+0.15%) |
Apr 11, 2007 | 63.96 | 64.01 | 63.79 | 63.79 | 172,326 | -0.12(-0.19%) |
Apr 10, 2007 | 63.91 | 63.96 | 63.81 | 63.91 | 192,992 | +0.13(+0.21%) |
Apr 09, 2007 | 63.61 | 63.81 | 63.61 | 63.78 | 228,990 | -0.21(-0.33%) |
Apr 05, 2007 | 64.08 | 64.14 | 63.94 | 63.99 | 216,491 | -0.13(-0.21%) |
Apr 04, 2007 | 64.10 | 64.21 | 64.05 | 64.12 | 155,993 | +0.05(+0.08%) |
Apr 03, 2007 | 64.08 | 64.09 | 63.98 | 64.07 | 264,822 | -0.04(-0.06%) |
Apr 02, 2007 | 64.10 | 64.12 | 64.01 | 64.11 | 128,328 | -0.26(-0.40%) |
Mar 30, 2007 | 64.46 | 64.47 | 64.21 | 64.36 | 211,657 | -0.02(-0.04%) |
Mar 29, 2007 | 64.43 | 64.48 | 64.35 | 64.39 | 198,991 | -0.08(-0.12%) |
Mar 28, 2007 | 64.53 | 64.68 | 64.39 | 64.47 | 137,494 | -0.04(-0.07%) |
Mar 27, 2007 | 64.44 | 64.56 | 64.40 | 64.51 | 140,827 | -0.01(-0.02%) |
Mar 26, 2007 | 64.41 | 64.68 | 64.40 | 64.52 | 115,828 | +0.12(+0.19%) |
Mar 23, 2007 | 64.66 | 64.66 | 64.34 | 64.40 | 124,161 | -0.17(-0.26%) |
Mar 22, 2007 | 64.63 | 64.72 | 64.48 | 64.57 | 113,162 | -0.18(-0.28%) |
Mar 21, 2007 | 64.55 | 64.81 | 64.33 | 64.75 | 193,658 | +0.19(+0.30%) |
Mar 20, 2007 | 64.46 | 64.60 | 64.40 | 64.56 | 166,993 | +0.17(+0.27%) |
Mar 19, 2007 | 64.50 | 64.55 | 64.38 | 64.38 | 181,325 | -0.12(-0.19%) |
Mar 16, 2007 | 64.63 | 64.77 | 64.39 | 64.50 | 332,986 | -0.25(-0.39%) |
Mar 15, 2007 | 64.80 | 64.80 | 64.60 | 64.75 | 123,328 | +0.01(+0.02%) |
Mar 14, 2007 | 64.86 | 64.86 | 64.54 | 64.74 | 241,490 | -0.06(-0.09%) |
Mar 13, 2007 | 64.77 | 64.93 | 64.68 | 64.80 | 362,485 | +0.04(+0.06%) |
Mar 12, 2007 | 64.81 | 64.82 | 64.62 | 64.77 | 131,827 | +0.14(+0.21%) |
Mar 09, 2007 | 64.47 | 64.66 | 64.42 | 64.63 | 158,826 | -0.17(-0.26%) |
Mar 08, 2007 | 64.78 | 64.80 | 64.62 | 64.80 | 206,324 | +0.08(+0.13%) |
Mar 07, 2007 | 64.78 | 64.81 | 64.57 | 64.71 | 200,491 | +0.06(+0.09%) |
Mar 06, 2007 | 64.80 | 64.80 | 64.57 | 64.65 | 580,309 | -0.25(-0.38%) |
Mar 05, 2007 | 64.98 | 64.99 | 64.80 | 64.90 | 163,493 | -0.10(-0.15%) |
Mar 02, 2007 | 64.95 | 64.99 | 64.66 | 64.99 | 242,656 | +0.18(+0.28%) |
Mar 01, 2007 | 64.74 | 65.02 | 64.68 | 64.81 | 238,326 | -0.25(-0.38%) |
Feb 28, 2007 | 65.16 | 65.16 | 64.93 | 65.06 | 144,994 | -0.13(-0.20%) |
Feb 27, 2007 | 64.97 | 65.49 | 64.97 | 65.19 | 239,656 | +0.25(+0.39%) |
Feb 26, 2007 | 64.76 | 64.94 | 64.76 | 64.94 | 182,744 | +0.26(+0.41%) |
Feb 23, 2007 | 64.55 | 64.74 | 64.55 | 64.68 | 268,988 | +0.21(+0.33%) |
Feb 22, 2007 | 64.54 | 64.54 | 64.39 | 64.47 | 169,659 | -0.09(-0.14%) |
Feb 21, 2007 | 64.48 | 64.71 | 64.40 | 64.56 | 200,825 | -0.01(-0.02%) |
Feb 20, 2007 | 64.52 | 64.61 | 64.44 | 64.57 | 167,326 | +0.07(+0.11%) |
Feb 16, 2007 | 64.50 | 64.59 | 64.45 | 64.50 | 249,489 | +0.07(+0.10%) |
Feb 15, 2007 | 64.39 | 64.50 | 64.33 | 64.43 | 236,490 | +0.12(+0.19%) |
Feb 14, 2007 | 64.08 | 64.31 | 64.02 | 64.31 | 171,159 | +0.36(+0.57%) |
Feb 13, 2007 | 64.02 | 64.02 | 63.76 | 63.95 | 162,659 | -0.04(-0.06%) |
Feb 12, 2007 | 64.02 | 64.05 | 63.45 | 63.99 | 953,794 | +0.01(+0.02%) |
Feb 09, 2007 | 64.17 | 64.17 | 63.92 | 63.97 | 292,321 | -0.27(-0.42%) |
Feb 08, 2007 | 64.17 | 64.30 | 64.11 | 64.24 | 189,325 | +0.07(+0.11%) |
Feb 07, 2007 | 64.20 | 64.21 | 64.09 | 64.17 | 261,155 | +0.09(+0.14%) |
Feb 06, 2007 | 63.84 | 64.08 | 63.80 | 64.08 | 280,155 | +0.17(+0.26%) |
Feb 05, 2007 | 63.88 | 63.92 | 63.85 | 63.91 | 168,993 | +0.08(+0.13%) |
Feb 02, 2007 | 63.84 | 63.97 | 63.77 | 63.83 | 289,988 | +0.06(+0.09%) |