Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.90 | 62.00 | 61.90 | 61.90 | 1,453 | +0.10(+0.16%) |
Apr 27, 2007 | 62.45 | 62.15 | 61.70 | 61.80 | 2,719 | -0.65(-1.04%) |
Apr 26, 2007 | 62.45 | 62.55 | 62.10 | 62.45 | 1,774 | +0.55(+0.89%) |
Apr 25, 2007 | 60.64 | 61.90 | 61.90 | 61.90 | 400 | +1.26(+2.08%) |
Apr 24, 2007 | 60.64 | 61.00 | 60.64 | 60.64 | 2,900 | -0.06(-0.10%) |
Apr 23, 2007 | 60.70 | 60.70 | 60.45 | 60.70 | 1,250 | +1.55(+2.62%) |
Apr 20, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 793 | -0.10(-0.17%) |
Apr 19, 2007 | 58.70 | 59.25 | 59.25 | 59.25 | 132 | +0.55(+0.94%) |
Apr 18, 2007 | 58.70 | 59.25 | 58.30 | 58.70 | 1,634 | -0.95(-1.59%) |
Apr 17, 2007 | 59.65 | 59.65 | 59.65 | 59.65 | 400 | -0.42(-0.70%) |
Apr 16, 2007 | 60.07 | 60.20 | 60.05 | 60.07 | 19,246 | -0.48(-0.79%) |
Apr 13, 2007 | 60.55 | 60.55 | 60.35 | 60.55 | 582 | +0.10(+0.17%) |
Apr 12, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 200 | +0.30(+0.50%) |
Apr 11, 2007 | 60.15 | 60.50 | 60.15 | 60.15 | 262 | -0.50(-0.82%) |
Apr 10, 2007 | 60.65 | 60.65 | 60.15 | 60.65 | 2,300 | +0.30(+0.50%) |
Apr 09, 2007 | 60.35 | 60.40 | 60.05 | 60.35 | 400 | +0.10(+0.17%) |
Apr 05, 2007 | 60.25 | 60.50 | 60.15 | 60.25 | 1,555 | -0.20(-0.33%) |
Apr 04, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 374,642 | +1.56(+2.65%) |
Apr 03, 2007 | 58.89 | 58.89 | 58.89 | 58.89 | 125,000 | -0.26(-0.44%) |
Apr 02, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 300 | -0.05(-0.08%) |
Mar 30, 2007 | 59.20 | 59.25 | 59.00 | 59.20 | 1,155 | +1.20(+2.07%) |
Mar 29, 2007 | 58.00 | 58.00 | 57.95 | 58.00 | 457 | +0.55(+0.96%) |
Mar 28, 2007 | 57.45 | 57.45 | 57.45 | 57.45 | 1,000 | -0.80(-1.37%) |
Mar 27, 2007 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 58.25 | 58.75 | 58.05 | 58.25 | 1,680 | -0.30(-0.51%) |
Mar 23, 2007 | 58.55 | 58.55 | 58.15 | 58.55 | 14,747 | +1.05(+1.83%) |
Mar 22, 2007 | 57.50 | 58.35 | 57.50 | 57.50 | 13,334 | -0.25(-0.43%) |
Mar 21, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 6,182 | +3.20(+5.87%) |
Mar 20, 2007 | 54.55 | 54.55 | 54.55 | 54.55 | 8,709 | +0.05(+0.09%) |
Mar 19, 2007 | 54.50 | 54.65 | 54.50 | 54.50 | 250 | +0.15(+0.28%) |
Mar 16, 2007 | 54.35 | 54.90 | 54.35 | 54.35 | 592 | -0.35(-0.64%) |
Mar 15, 2007 | 54.70 | 54.70 | 54.35 | 54.70 | 2,595 | +1.00(+1.86%) |
Mar 14, 2007 | 53.70 | 54.30 | 53.70 | 53.70 | 5,421 | -0.90(-1.65%) |
Mar 13, 2007 | 55.90 | 55.65 | 54.60 | 54.60 | 1,055 | -1.30(-2.33%) |
Mar 12, 2007 | 55.90 | 56.10 | 55.90 | 55.90 | 4,225 | +0.30(+0.54%) |
Mar 09, 2007 | 55.60 | 55.60 | 55.60 | 55.60 | 178 | -0.40(-0.71%) |
Mar 08, 2007 | 56.00 | 56.25 | 55.75 | 56.00 | 3,480 | +0.00(+0.00%) |
Mar 07, 2007 | 56.00 | 56.00 | 55.75 | 56.00 | 350 | +0.35(+0.63%) |
Mar 06, 2007 | 55.65 | 55.65 | 55.00 | 55.65 | 1,975 | +1.30(+2.39%) |
Mar 05, 2007 | 54.35 | 55.10 | 54.35 | 54.35 | 9,665 | -2.05(-3.63%) |
Mar 02, 2007 | 56.45 | 56.40 | 56.10 | 56.40 | 600 | -0.05(-0.09%) |
Mar 01, 2007 | 56.45 | 56.90 | 56.35 | 56.45 | 1,950 | -1.20(-2.08%) |
Feb 28, 2007 | 57.65 | 58.25 | 57.65 | 57.65 | 265 | +0.65(+1.14%) |
Feb 27, 2007 | 57.00 | 58.15 | 56.75 | 57.00 | 1,510 | -2.15(-3.63%) |
Feb 26, 2007 | 59.15 | 59.45 | 59.15 | 59.15 | 885 | -0.15(-0.25%) |
Feb 23, 2007 | 59.30 | 59.30 | 59.20 | 59.30 | 1,800 | +0.25(+0.42%) |
Feb 22, 2007 | 59.05 | 59.05 | 59.05 | 59.05 | 500 | -0.15(-0.25%) |
Feb 21, 2007 | 59.20 | 59.65 | 59.20 | 59.20 | 3,700 | -0.85(-1.42%) |
Feb 20, 2007 | 60.05 | 60.05 | 59.80 | 60.05 | 3,455 | -0.10(-0.17%) |
Feb 16, 2007 | 60.15 | 60.15 | 60.15 | 60.15 | 308 | -0.35(-0.58%) |
Feb 15, 2007 | 60.50 | 60.50 | 60.50 | 60.50 | 200 | +0.15(+0.25%) |
Feb 14, 2007 | 60.35 | 60.95 | 60.35 | 60.35 | 2,150 | +0.95(+1.60%) |
Feb 13, 2007 | 59.40 | 59.90 | 59.40 | 59.40 | 612 | +1.05(+1.80%) |
Feb 12, 2007 | 59.10 | 58.35 | 58.15 | 58.35 | 1,701 | -0.75(-1.27%) |
Feb 09, 2007 | 59.10 | 59.10 | 58.60 | 59.10 | 400 | +1.15(+1.98%) |
Feb 08, 2007 | 57.95 | 58.00 | 57.95 | 57.95 | 375 | -1.10(-1.86%) |
Feb 07, 2007 | 59.05 | 59.35 | 59.05 | 59.05 | 26,480 | -1.55(-2.56%) |
Feb 06, 2007 | 60.60 | 60.60 | 60.60 | 60.60 | 382 | -0.20(-0.33%) |
Feb 05, 2007 | 60.80 | 60.80 | 60.75 | 60.80 | 372 | -0.60(-0.98%) |
Feb 02, 2007 | 61.40 | 61.40 | 61.40 | 61.40 | 5,105 | +0.25(+0.41%) |