Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.77 | 64.12 | 63.65 | 63.65 | 61,129 | -0.26(-0.40%) |
Apr 27, 2007 | 63.75 | 64.00 | 63.66 | 63.91 | 30,156 | -0.09(-0.13%) |
Apr 26, 2007 | 64.24 | 64.28 | 63.87 | 63.99 | 69,861 | -0.37(-0.57%) |
Apr 25, 2007 | 64.16 | 64.40 | 63.99 | 64.36 | 68,813 | +0.66(+1.04%) |
Apr 24, 2007 | 63.81 | 63.82 | 63.49 | 63.70 | 166,503 | -0.15(-0.23%) |
Apr 23, 2007 | 63.96 | 64.10 | 63.82 | 63.85 | 38,773 | -0.51(-0.79%) |
Apr 20, 2007 | 64.17 | 64.35 | 64.14 | 64.35 | 252,084 | +0.64(+1.00%) |
Apr 19, 2007 | 63.30 | 63.91 | 63.30 | 63.72 | 153,462 | -0.13(-0.20%) |
Apr 18, 2007 | 63.87 | 64.15 | 63.67 | 63.85 | 45,642 | -0.10(-0.15%) |
Apr 17, 2007 | 63.99 | 64.10 | 63.79 | 63.94 | 57,752 | -0.17(-0.27%) |
Apr 16, 2007 | 63.73 | 64.14 | 63.73 | 64.11 | 84,416 | +0.67(+1.06%) |
Apr 13, 2007 | 63.30 | 63.48 | 63.08 | 63.44 | 32,718 | +0.21(+0.34%) |
Apr 12, 2007 | 62.62 | 63.23 | 62.56 | 63.23 | 26,314 | +0.40(+0.63%) |
Apr 11, 2007 | 63.29 | 63.29 | 62.66 | 62.83 | 44,711 | -0.49(-0.77%) |
Apr 10, 2007 | 63.06 | 63.32 | 63.00 | 63.32 | 39,937 | +0.70(+1.11%) |
Apr 09, 2007 | 62.66 | 62.76 | 62.52 | 62.63 | 129,593 | -0.21(-0.33%) |
Apr 05, 2007 | 62.56 | 62.85 | 62.54 | 62.83 | 29,109 | +0.24(+0.38%) |
Apr 04, 2007 | 62.34 | 62.59 | 62.22 | 62.59 | 529,319 | +0.33(+0.52%) |
Apr 03, 2007 | 61.97 | 62.32 | 61.97 | 62.27 | 60,197 | +0.65(+1.06%) |
Apr 02, 2007 | 61.43 | 61.66 | 61.23 | 61.61 | 21,657 | +0.22(+0.36%) |
Mar 30, 2007 | 61.31 | 61.60 | 61.14 | 61.39 | 51,115 | +0.04(+0.07%) |
Mar 29, 2007 | 61.33 | 61.39 | 60.97 | 61.35 | 54,375 | +0.64(+1.05%) |
Mar 28, 2007 | 60.88 | 61.01 | 60.65 | 60.71 | 16,883 | -0.65(-1.06%) |
Mar 27, 2007 | 61.24 | 61.42 | 61.14 | 61.36 | 44,245 | -0.27(-0.43%) |
Mar 26, 2007 | 61.62 | 61.64 | 60.94 | 61.63 | 41,334 | +0.17(+0.28%) |
Mar 23, 2007 | 61.42 | 61.66 | 61.41 | 61.46 | 70,793 | +0.04(+0.07%) |
Mar 22, 2007 | 61.59 | 61.66 | 61.32 | 61.42 | 89,655 | -0.33(-0.54%) |
Mar 21, 2007 | 60.55 | 61.81 | 60.44 | 61.75 | 203,181 | +1.34(+2.22%) |
Mar 20, 2007 | 59.69 | 60.42 | 59.69 | 60.41 | 61,594 | +0.58(+0.98%) |
Mar 19, 2007 | 59.52 | 59.83 | 59.42 | 59.83 | 17,465 | +0.78(+1.32%) |
Mar 16, 2007 | 59.13 | 59.45 | 58.92 | 59.05 | 61,944 | +0.20(+0.34%) |
Mar 15, 2007 | 58.44 | 58.90 | 58.31 | 58.85 | 114,456 | +0.46(+0.78%) |
Mar 14, 2007 | 58.03 | 58.39 | 57.37 | 58.39 | 102,929 | +0.07(+0.12%) |
Mar 13, 2007 | 59.59 | 59.32 | 58.31 | 58.32 | 50,882 | -1.27(-2.13%) |
Mar 12, 2007 | 59.22 | 59.72 | 59.22 | 59.59 | 29,807 | +0.33(+0.55%) |
Mar 09, 2007 | 59.28 | 59.40 | 59.08 | 59.27 | 78,361 | +0.20(+0.33%) |
Mar 08, 2007 | 58.97 | 59.25 | 58.90 | 59.07 | 73,587 | +0.63(+1.07%) |
Mar 07, 2007 | 58.39 | 58.78 | 58.33 | 58.44 | 58,683 | -0.04(-0.07%) |
Mar 06, 2007 | 58.01 | 58.50 | 57.93 | 58.49 | 55,423 | +1.63(+2.87%) |
Mar 05, 2007 | 57.06 | 57.50 | 56.86 | 56.86 | 101,183 | -1.29(-2.22%) |
Mar 02, 2007 | 58.24 | 58.56 | 57.98 | 58.14 | 85,697 | -0.45(-0.76%) |
Mar 01, 2007 | 58.32 | 58.80 | 57.89 | 58.59 | 124,068 | -0.79(-1.33%) |
Feb 28, 2007 | 59.61 | 59.66 | 59.08 | 59.38 | 101,998 | +0.38(+0.64%) |
Feb 27, 2007 | 60.49 | 60.50 | 58.49 | 59.00 | 174,305 | -2.61(-4.24%) |
Feb 26, 2007 | 61.71 | 61.77 | 61.38 | 61.61 | 51,348 | +0.16(+0.27%) |
Feb 23, 2007 | 61.38 | 61.49 | 61.29 | 61.45 | 80,457 | +0.23(+0.38%) |
Feb 22, 2007 | 61.20 | 61.24 | 61.06 | 61.22 | 63,457 | +0.21(+0.34%) |
Feb 21, 2007 | 60.83 | 61.01 | 60.64 | 61.01 | 102,929 | -0.40(-0.64%) |
Feb 20, 2007 | 61.18 | 61.42 | 60.98 | 61.41 | 85,929 | +0.17(+0.28%) |
Feb 16, 2007 | 61.12 | 61.24 | 60.98 | 61.24 | 86,861 | -0.04(-0.07%) |
Feb 15, 2007 | 61.26 | 61.29 | 61.09 | 61.28 | 29,574 | +0.27(+0.44%) |
Feb 14, 2007 | 60.62 | 61.14 | 60.61 | 61.01 | 64,272 | +0.83(+1.38%) |
Feb 13, 2007 | 59.94 | 60.18 | 59.90 | 60.18 | 148,803 | +0.72(+1.21%) |
Feb 12, 2007 | 59.66 | 59.66 | 59.42 | 59.46 | 63,277 | -0.27(-0.45%) |
Feb 09, 2007 | 59.96 | 60.04 | 59.59 | 59.72 | 16,068 | -0.15(-0.24%) |
Feb 08, 2007 | 59.69 | 59.87 | 59.59 | 59.87 | 37,143 | -0.32(-0.53%) |
Feb 07, 2007 | 60.08 | 60.27 | 60.03 | 60.19 | 36,444 | +0.15(+0.26%) |
Feb 06, 2007 | 59.98 | 60.03 | 59.69 | 60.03 | 21,307 | +0.43(+0.72%) |
Feb 05, 2007 | 59.52 | 59.67 | 59.40 | 59.60 | 86,162 | -0.33(-0.56%) |
Feb 02, 2007 | 59.84 | 59.94 | 59.59 | 59.94 | 54,841 | +0.00(+0.00%) |