Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 70.66 | 70.79 | 70.66 | 70.79 | 9,983 | +0.38(+0.54%) |
Apr 27, 2007 | 70.50 | 70.50 | 70.40 | 70.41 | 59,900 | -0.01(-0.02%) |
Apr 26, 2007 | 70.66 | 70.66 | 70.43 | 70.43 | 9,840 | -0.25(-0.36%) |
Apr 25, 2007 | 70.78 | 70.85 | 70.68 | 70.68 | 2,424 | -0.20(-0.29%) |
Apr 24, 2007 | 70.73 | 70.92 | 70.73 | 70.88 | 3,850 | +0.20(+0.29%) |
Apr 23, 2007 | 70.73 | 70.73 | 70.68 | 70.68 | 1,854 | +0.18(+0.25%) |
Apr 20, 2007 | 70.57 | 70.57 | 70.43 | 70.50 | 2,995 | -0.04(-0.05%) |
Apr 19, 2007 | 70.77 | 70.77 | 70.50 | 70.54 | 3,565 | -0.11(-0.15%) |
Apr 18, 2007 | 70.61 | 70.64 | 70.61 | 70.64 | 1,283 | +0.22(+0.31%) |
Apr 17, 2007 | 70.27 | 70.43 | 70.27 | 70.43 | 713 | +0.31(+0.44%) |
Apr 16, 2007 | 70.03 | 70.12 | 70.03 | 70.12 | 18,112 | +0.25(+0.35%) |
Apr 13, 2007 | 69.91 | 69.91 | 69.77 | 69.87 | 125,932 | -0.15(-0.21%) |
Apr 12, 2007 | 70.07 | 70.08 | 69.96 | 70.02 | 60,898 | +0.07(+0.10%) |
Apr 11, 2007 | 70.08 | 70.09 | 69.95 | 69.95 | 34,513 | +0.00(+0.00%) |
Apr 10, 2007 | 70.10 | 70.10 | 69.95 | 69.95 | 1,426 | +0.10(+0.14%) |
Apr 09, 2007 | 69.84 | 69.89 | 69.82 | 69.85 | 14,689 | -0.35(-0.50%) |
Apr 05, 2007 | 70.48 | 70.48 | 70.20 | 70.20 | 2,281 | -0.20(-0.28%) |
Apr 04, 2007 | 70.50 | 70.53 | 70.34 | 70.40 | 8,557 | +0.09(+0.13%) |
Apr 03, 2007 | 70.44 | 70.45 | 70.28 | 70.31 | 5,134 | -0.14(-0.20%) |
Apr 02, 2007 | 70.66 | 70.66 | 70.34 | 70.45 | 50,915 | -0.20(-0.29%) |
Mar 30, 2007 | 70.91 | 70.93 | 70.65 | 70.65 | 72,878 | -0.11(-0.15%) |
Mar 29, 2007 | 70.82 | 70.82 | 70.75 | 70.75 | 9,698 | -0.06(-0.08%) |
Mar 28, 2007 | 71.03 | 71.04 | 70.81 | 70.81 | 3,708 | -0.08(-0.12%) |
Mar 27, 2007 | 70.95 | 70.96 | 70.74 | 70.90 | 84,430 | -0.03(-0.04%) |
Mar 26, 2007 | 70.82 | 71.17 | 70.75 | 70.92 | 12,122 | +0.06(+0.08%) |
Mar 23, 2007 | 70.90 | 70.97 | 70.87 | 70.87 | 8,985 | -0.13(-0.19%) |
Mar 22, 2007 | 71.18 | 71.22 | 70.90 | 71.00 | 9,555 | -0.40(-0.56%) |
Mar 21, 2007 | 71.15 | 71.40 | 71.15 | 71.40 | 6,703 | +0.08(+0.12%) |
Mar 20, 2007 | 71.34 | 71.34 | 71.32 | 71.32 | 570 | +0.11(+0.16%) |
Mar 19, 2007 | 71.14 | 71.20 | 71.14 | 71.20 | 8,271 | -0.17(-0.24%) |
Mar 16, 2007 | 71.27 | 71.37 | 71.27 | 71.37 | 713 | -0.06(-0.08%) |
Mar 15, 2007 | 71.36 | 71.43 | 71.36 | 71.43 | 427 | -0.02(-0.03%) |
Mar 14, 2007 | 71.61 | 71.72 | 71.45 | 71.45 | 570 | +0.01(+0.01%) |
Mar 13, 2007 | 71.23 | 71.57 | 71.44 | 71.44 | 1,140 | +0.21(+0.30%) |
Mar 12, 2007 | 71.29 | 71.30 | 71.23 | 71.23 | 1,283 | +0.18(+0.26%) |
Mar 09, 2007 | 70.96 | 71.07 | 70.96 | 71.05 | 1,996 | -0.41(-0.57%) |
Mar 08, 2007 | 71.42 | 71.46 | 71.42 | 71.46 | 8,129 | -0.19(-0.26%) |
Mar 07, 2007 | 71.41 | 71.66 | 71.41 | 71.65 | 4,278 | +0.31(+0.43%) |
Mar 06, 2007 | 71.32 | 71.52 | 71.32 | 71.34 | 4,706 | -0.18(-0.25%) |
Mar 05, 2007 | 71.61 | 71.62 | 71.41 | 71.52 | 17,114 | +0.04(+0.06%) |
Mar 02, 2007 | 71.24 | 71.49 | 71.24 | 71.48 | 6,132 | +0.31(+0.43%) |
Mar 01, 2007 | 71.41 | 71.48 | 71.17 | 71.17 | 55,193 | -0.28(-0.39%) |
Feb 28, 2007 | 71.55 | 71.55 | 71.34 | 71.45 | 54,195 | -0.34(-0.47%) |
Feb 27, 2007 | 71.34 | 71.90 | 71.34 | 71.79 | 25,386 | +0.83(+1.18%) |
Feb 26, 2007 | 70.87 | 70.96 | 70.87 | 70.95 | 5,847 | +0.34(+0.49%) |
Feb 23, 2007 | 70.69 | 70.73 | 70.59 | 70.61 | 18,255 | +0.30(+0.43%) |
Feb 22, 2007 | 70.43 | 70.43 | 70.27 | 70.31 | 27,953 | -0.22(-0.32%) |
Feb 21, 2007 | 70.43 | 70.53 | 70.43 | 70.53 | 32,374 | -0.06(-0.08%) |
Feb 20, 2007 | 70.54 | 70.59 | 70.54 | 70.59 | 5,990 | +0.03(+0.05%) |
Feb 16, 2007 | 70.56 | 70.56 | 70.49 | 70.55 | 4,991 | +0.12(+0.17%) |
Feb 15, 2007 | 70.55 | 70.55 | 70.43 | 70.43 | 36,938 | +0.18(+0.26%) |
Feb 14, 2007 | 70.14 | 70.25 | 70.07 | 70.25 | 10,839 | +0.49(+0.70%) |
Feb 13, 2007 | 69.81 | 69.81 | 69.76 | 69.76 | 4,563 | -0.11(-0.15%) |
Feb 12, 2007 | 69.88 | 69.88 | 69.86 | 69.86 | 4,278 | -0.05(-0.07%) |
Feb 09, 2007 | 69.95 | 69.95 | 69.87 | 69.91 | 3,850 | -0.32(-0.46%) |
Feb 08, 2007 | 70.24 | 70.24 | 70.24 | 70.24 | 998 | +0.04(+0.05%) |
Feb 07, 2007 | 70.18 | 70.22 | 70.14 | 70.20 | 5,704 | +0.48(+0.68%) |
Feb 06, 2007 | 69.72 | 69.72 | 69.71 | 69.72 | 35,369 | -0.05(-0.07%) |
Feb 05, 2007 | 69.79 | 69.79 | 69.77 | 69.77 | 7,130 | +0.15(+0.21%) |
Feb 02, 2007 | 69.69 | 69.69 | 69.63 | 69.63 | 8,699 | -0.03(-0.04%) |