Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,559 | +0.06(+0.10%) |
Apr 27, 2007 | 60.49 | 61.49 | 60.48 | 61.30 | 234,379 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.90 | 60.15 | 60.59 | 150,789 | -0.31(-0.50%) |
Apr 25, 2007 | 60.43 | 61.29 | 60.36 | 60.90 | 333,305 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,886 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,009 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.59 | 59.77 | 60.52 | 184,740 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.78 | 59.02 | 59.57 | 144,935 | -0.06(-0.10%) |
Apr 18, 2007 | 59.55 | 59.70 | 59.31 | 59.63 | 121,053 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.14 | 59.67 | 194,808 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,266 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.01 | 58.64 | 58.99 | 191,647 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.84 | 58.87 | 194,925 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.73 | 58.10 | 171,862 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.25 | 58.43 | 150,672 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.72 | 58.10 | 58.62 | 87,687 | +0.09(+0.16%) |
Apr 05, 2007 | 59.31 | 59.31 | 58.49 | 58.53 | 141,657 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,960 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.01 | 105,716 | +0.60(+1.02%) |
Apr 02, 2007 | 58.08 | 58.62 | 58.06 | 58.42 | 140,135 | +0.27(+0.47%) |
Mar 30, 2007 | 57.96 | 58.17 | 57.78 | 58.14 | 199,140 | +0.35(+0.61%) |
Mar 29, 2007 | 57.78 | 58.04 | 57.50 | 57.79 | 195,979 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.55 | 56.72 | 57.44 | 114,614 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,111 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,745 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.91 | 100,799 | +0.28(+0.49%) |
Mar 22, 2007 | 57.43 | 58.43 | 57.37 | 57.63 | 173,852 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,296 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.31 | 56.13 | 57.28 | 186,964 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,931 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.03 | 55.50 | 55.50 | 191,882 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,935 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.20 | 54.68 | 55.82 | 256,506 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.20 | 55.40 | 55.48 | 140,370 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.20 | 56.52 | 148,331 | +0.28(+0.50%) |
Mar 09, 2007 | 56.20 | 56.55 | 55.96 | 56.24 | 145,170 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,086 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,501 | +0.22(+0.40%) |
Mar 06, 2007 | 55.26 | 55.66 | 55.20 | 55.32 | 256,389 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.10 | 55.15 | 279,452 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.80 | 57.10 | 444,875 | -0.66(-1.14%) |
Mar 01, 2007 | 56.49 | 58.21 | 55.27 | 57.76 | 421,110 | +0.60(+1.05%) |
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,222 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.97 | 56.83 | 57.97 | 330,144 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,604 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,770 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.13 | 58.24 | 116,604 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.60 | 131,589 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.73 | 58.05 | 100,682 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.50 | 57.98 | 58.31 | 93,189 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.44 | 58.35 | 121,638 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.08 | 57.49 | 58.01 | 86,288 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,941 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,976 | +0.33(+0.59%) |
Feb 09, 2007 | 57.31 | 57.31 | 56.34 | 56.54 | 59,707 | -0.69(-1.21%) |
Feb 08, 2007 | 56.80 | 57.32 | 56.61 | 57.23 | 109,228 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,999 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.09 | 104,311 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.85 | 57.08 | 57.20 | 146,926 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.08 | 57.67 | 57.90 | 89,677 | +0.16(+0.28%) |