Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.71 | 68.82 | 68.67 | 68.82 | 435,865 | +0.23(+0.34%) |
Apr 27, 2007 | 68.62 | 68.65 | 68.53 | 68.59 | 246,834 | -0.01(-0.02%) |
Apr 26, 2007 | 68.72 | 68.72 | 68.55 | 68.60 | 367,697 | -0.13(-0.19%) |
Apr 25, 2007 | 68.76 | 68.82 | 68.64 | 68.73 | 925,594 | +0.03(+0.04%) |
Apr 24, 2007 | 68.72 | 68.82 | 68.69 | 68.71 | 332,081 | +0.03(+0.05%) |
Apr 23, 2007 | 68.63 | 68.71 | 68.53 | 68.67 | 597,892 | +0.07(+0.10%) |
Apr 20, 2007 | 68.69 | 68.69 | 68.52 | 68.60 | 236,616 | -0.03(-0.05%) |
Apr 19, 2007 | 68.71 | 68.71 | 68.54 | 68.64 | 326,242 | -0.03(-0.04%) |
Apr 18, 2007 | 68.64 | 68.67 | 68.55 | 68.66 | 233,697 | +0.10(+0.15%) |
Apr 17, 2007 | 68.45 | 68.56 | 68.40 | 68.56 | 537,460 | +0.20(+0.29%) |
Apr 16, 2007 | 68.27 | 68.37 | 68.21 | 68.36 | 578,514 | +0.14(+0.20%) |
Apr 13, 2007 | 68.36 | 68.36 | 68.14 | 68.23 | 425,531 | -0.11(-0.16%) |
Apr 12, 2007 | 68.27 | 68.39 | 68.25 | 68.34 | 400,103 | +0.08(+0.12%) |
Apr 11, 2007 | 68.40 | 68.45 | 68.17 | 68.25 | 502,427 | -0.04(-0.06%) |
Apr 10, 2007 | 68.33 | 68.41 | 68.19 | 68.30 | 459,366 | +0.10(+0.15%) |
Apr 09, 2007 | 68.30 | 68.31 | 68.16 | 68.19 | 473,104 | -0.26(-0.38%) |
Apr 05, 2007 | 68.51 | 68.52 | 68.38 | 68.45 | 393,522 | +0.01(+0.01%) |
Apr 04, 2007 | 68.51 | 68.58 | 68.45 | 68.45 | 264,789 | +0.01(+0.01%) |
Apr 03, 2007 | 68.49 | 68.52 | 68.36 | 68.44 | 570,157 | -0.07(-0.10%) |
Apr 02, 2007 | 68.64 | 68.64 | 68.38 | 68.51 | 1,555,015 | -0.18(-0.26%) |
Mar 30, 2007 | 68.80 | 68.80 | 68.56 | 68.69 | 635,260 | -0.06(-0.09%) |
Mar 29, 2007 | 68.75 | 68.80 | 68.65 | 68.75 | 325,512 | -0.05(-0.07%) |
Mar 28, 2007 | 68.88 | 68.95 | 68.74 | 68.80 | 317,630 | +0.03(+0.05%) |
Mar 27, 2007 | 68.82 | 68.84 | 68.69 | 68.76 | 402,292 | +0.01(+0.02%) |
Mar 26, 2007 | 68.78 | 68.95 | 68.70 | 68.75 | 648,251 | -0.04(-0.06%) |
Mar 23, 2007 | 68.97 | 68.97 | 68.72 | 68.79 | 330,183 | -0.10(-0.14%) |
Mar 22, 2007 | 68.98 | 68.99 | 68.78 | 68.88 | 309,018 | -0.13(-0.19%) |
Mar 21, 2007 | 68.88 | 69.07 | 68.84 | 69.01 | 969,677 | +0.09(+0.13%) |
Mar 20, 2007 | 68.97 | 68.98 | 68.85 | 68.93 | 651,609 | +0.07(+0.10%) |
Mar 19, 2007 | 68.84 | 68.87 | 68.75 | 68.86 | 264,643 | -0.05(-0.07%) |
Mar 16, 2007 | 68.88 | 68.95 | 68.82 | 68.90 | 385,506 | +0.01(+0.01%) |
Mar 15, 2007 | 69.06 | 69.06 | 68.86 | 68.90 | 293,983 | -0.08(-0.11%) |
Mar 14, 2007 | 69.00 | 69.10 | 68.93 | 68.97 | 684,160 | -0.08(-0.12%) |
Mar 13, 2007 | 68.88 | 69.06 | 68.88 | 69.06 | 502,573 | +0.18(+0.26%) |
Mar 12, 2007 | 68.85 | 68.88 | 68.73 | 68.88 | 327,264 | +0.21(+0.31%) |
Mar 09, 2007 | 68.73 | 68.77 | 68.65 | 68.66 | 452,360 | -0.19(-0.28%) |
Mar 08, 2007 | 68.92 | 68.96 | 68.82 | 68.86 | 513,375 | -0.06(-0.09%) |
Mar 07, 2007 | 68.90 | 68.98 | 68.82 | 68.92 | 432,800 | +0.05(+0.08%) |
Mar 06, 2007 | 68.79 | 68.92 | 68.79 | 68.86 | 323,031 | -0.05(-0.07%) |
Mar 05, 2007 | 68.98 | 68.98 | 68.80 | 68.91 | 383,316 | -0.04(-0.06%) |
Mar 02, 2007 | 68.88 | 68.97 | 68.77 | 68.95 | 273,839 | +0.14(+0.21%) |
Mar 01, 2007 | 68.99 | 69.00 | 68.71 | 68.81 | 967,611 | -0.29(-0.42%) |
Feb 28, 2007 | 69.14 | 69.17 | 68.93 | 69.10 | 779,040 | -0.04(-0.06%) |
Feb 27, 2007 | 69.14 | 69.65 | 68.89 | 69.14 | 553,663 | +0.28(+0.41%) |
Feb 26, 2007 | 68.79 | 68.88 | 68.75 | 68.86 | 262,512 | +0.15(+0.22%) |
Feb 23, 2007 | 68.58 | 68.76 | 68.58 | 68.71 | 525,783 | +0.16(+0.24%) |
Feb 22, 2007 | 68.63 | 68.63 | 68.51 | 68.54 | 274,423 | -0.14(-0.20%) |
Feb 21, 2007 | 68.62 | 68.69 | 68.52 | 68.68 | 326,388 | +0.00(+0.00%) |
Feb 20, 2007 | 68.62 | 68.71 | 68.58 | 68.68 | 362,734 | +0.03(+0.04%) |
Feb 16, 2007 | 68.60 | 68.67 | 68.57 | 68.65 | 451,630 | +0.05(+0.07%) |
Feb 15, 2007 | 68.62 | 68.66 | 68.55 | 68.60 | 640,077 | +0.10(+0.14%) |
Feb 14, 2007 | 68.36 | 68.52 | 68.29 | 68.51 | 393,242 | +0.26(+0.38%) |
Feb 13, 2007 | 68.21 | 68.31 | 68.08 | 68.25 | 331,935 | -0.01(-0.01%) |
Feb 12, 2007 | 68.29 | 68.32 | 68.14 | 68.25 | 444,769 | -0.07(-0.10%) |
Feb 09, 2007 | 68.37 | 68.39 | 68.18 | 68.32 | 612,489 | -0.16(-0.23%) |
Feb 08, 2007 | 68.42 | 68.51 | 68.38 | 68.48 | 516,441 | +0.04(+0.06%) |
Feb 07, 2007 | 68.41 | 68.47 | 68.32 | 68.44 | 423,020 | +0.08(+0.12%) |
Feb 06, 2007 | 68.30 | 68.37 | 68.08 | 68.36 | 345,072 | +0.13(+0.19%) |
Feb 05, 2007 | 68.21 | 68.24 | 68.14 | 68.23 | 362,005 | +0.13(+0.19%) |
Feb 02, 2007 | 68.09 | 68.16 | 68.01 | 68.10 | 649,711 | +0.08(+0.11%) |