Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.00 | 68.00 | 65.00 | 65.23 | 483,500 | -0.79(-1.20%) |
Apr 27, 2007 | 66.89 | 66.89 | 65.84 | 66.02 | 203,000 | -0.92(-1.37%) |
Apr 26, 2007 | 66.05 | 67.60 | 65.95 | 66.94 | 394,200 | +1.26(+1.92%) |
Apr 25, 2007 | 65.00 | 65.93 | 64.52 | 65.68 | 176,200 | +0.68(+1.05%) |
Apr 24, 2007 | 65.50 | 65.50 | 64.11 | 65.00 | 272,100 | -0.51(-0.78%) |
Apr 23, 2007 | 65.60 | 66.01 | 65.20 | 65.51 | 135,300 | -0.08(-0.12%) |
Apr 20, 2007 | 65.80 | 66.50 | 65.04 | 65.59 | 527,900 | +0.22(+0.34%) |
Apr 19, 2007 | 66.00 | 66.00 | 65.00 | 65.37 | 124,000 | -0.88(-1.33%) |
Apr 18, 2007 | 66.54 | 66.64 | 65.80 | 66.25 | 256,000 | -0.29(-0.44%) |
Apr 17, 2007 | 65.25 | 66.65 | 65.19 | 66.54 | 221,451 | +1.34(+2.06%) |
Apr 16, 2007 | 64.00 | 65.95 | 63.79 | 65.20 | 226,600 | +1.13(+1.76%) |
Apr 13, 2007 | 64.45 | 64.64 | 63.58 | 64.07 | 85,800 | -0.09(-0.14%) |
Apr 12, 2007 | 63.75 | 64.27 | 62.55 | 64.16 | 485,800 | +0.38(+0.60%) |
Apr 11, 2007 | 64.67 | 64.67 | 63.53 | 63.78 | 311,000 | -0.89(-1.38%) |
Apr 10, 2007 | 64.90 | 64.94 | 64.15 | 64.67 | 233,800 | -0.33(-0.51%) |
Apr 09, 2007 | 65.18 | 66.00 | 64.40 | 65.00 | 481,500 | +0.09(+0.14%) |
Apr 05, 2007 | 64.89 | 65.00 | 63.57 | 64.91 | 214,200 | +0.16(+0.25%) |
Apr 04, 2007 | 64.20 | 64.84 | 63.13 | 64.75 | 284,300 | +0.80(+1.25%) |
Apr 03, 2007 | 63.10 | 64.30 | 63.10 | 63.95 | 199,600 | +1.21(+1.93%) |
Apr 02, 2007 | 62.25 | 62.84 | 61.94 | 62.74 | 260,600 | +0.64(+1.03%) |
Mar 30, 2007 | 62.00 | 62.90 | 61.70 | 62.10 | 128,800 | -0.10(-0.16%) |
Mar 29, 2007 | 62.60 | 62.62 | 61.51 | 62.20 | 204,900 | +0.14(+0.23%) |
Mar 28, 2007 | 62.12 | 62.16 | 61.59 | 62.06 | 357,900 | -0.31(-0.50%) |
Mar 27, 2007 | 63.55 | 63.55 | 62.13 | 62.37 | 228,700 | -1.22(-1.92%) |
Mar 26, 2007 | 64.35 | 64.35 | 63.42 | 63.59 | 308,900 | -1.21(-1.87%) |
Mar 23, 2007 | 64.27 | 64.85 | 64.15 | 64.80 | 143,500 | +0.63(+0.98%) |
Mar 22, 2007 | 64.65 | 64.80 | 64.02 | 64.17 | 174,900 | -0.58(-0.90%) |
Mar 21, 2007 | 64.25 | 64.96 | 63.71 | 64.75 | 248,600 | +0.52(+0.81%) |
Mar 20, 2007 | 63.10 | 64.64 | 63.04 | 64.23 | 774,900 | +1.13(+1.79%) |
Mar 19, 2007 | 60.75 | 63.42 | 60.75 | 63.10 | 663,200 | +2.52(+4.16%) |
Mar 16, 2007 | 61.05 | 61.19 | 60.36 | 60.58 | 277,100 | -0.47(-0.77%) |
Mar 15, 2007 | 60.59 | 61.09 | 60.12 | 61.05 | 351,300 | +0.46(+0.76%) |
Mar 14, 2007 | 61.15 | 61.55 | 60.05 | 60.59 | 305,100 | -0.42(-0.69%) |
Mar 13, 2007 | 61.23 | 62.00 | 60.50 | 61.01 | 405,800 | -0.22(-0.36%) |
Mar 12, 2007 | 61.09 | 61.24 | 60.50 | 61.23 | 277,000 | +0.66(+1.09%) |
Mar 09, 2007 | 60.34 | 61.00 | 60.09 | 60.57 | 274,700 | +0.48(+0.80%) |
Mar 08, 2007 | 61.60 | 61.60 | 59.95 | 60.09 | 344,900 | -0.13(-0.22%) |
Mar 07, 2007 | 60.32 | 61.11 | 59.72 | 60.22 | 198,100 | +0.15(+0.25%) |
Mar 06, 2007 | 59.79 | 60.50 | 59.00 | 60.07 | 572,000 | +1.02(+1.73%) |
Mar 05, 2007 | 59.70 | 60.10 | 58.61 | 59.05 | 298,901 | -1.15(-1.91%) |
Mar 02, 2007 | 61.02 | 61.30 | 60.00 | 60.20 | 495,800 | -1.03(-1.68%) |
Mar 01, 2007 | 58.65 | 61.50 | 58.60 | 61.23 | 791,600 | +1.24(+2.07%) |
Feb 28, 2007 | 60.50 | 60.68 | 59.25 | 59.99 | 529,000 | -0.26(-0.43%) |
Feb 27, 2007 | 62.30 | 62.83 | 59.65 | 60.25 | 1,175,700 | -3.38(-5.31%) |
Feb 26, 2007 | 64.31 | 64.32 | 62.80 | 63.63 | 536,600 | -0.68(-1.06%) |
Feb 23, 2007 | 64.20 | 64.80 | 62.90 | 64.31 | 264,400 | -0.11(-0.17%) |
Feb 22, 2007 | 64.50 | 64.91 | 63.83 | 64.42 | 332,300 | +0.84(+1.32%) |
Feb 21, 2007 | 63.55 | 63.75 | 62.88 | 63.58 | 602,400 | -0.13(-0.20%) |
Feb 20, 2007 | 64.00 | 64.48 | 62.92 | 63.71 | 1,171,000 | -1.32(-2.03%) |
Feb 16, 2007 | 64.00 | 65.25 | 63.10 | 65.03 | 2,085,900 | +3.65(+5.95%) |
Feb 15, 2007 | 60.21 | 61.69 | 59.39 | 61.38 | 1,248,800 | +1.69(+2.83%) |
Feb 14, 2007 | 60.57 | 61.51 | 59.60 | 59.69 | 1,087,559 | -0.76(-1.26%) |
Feb 13, 2007 | 61.03 | 61.58 | 60.30 | 60.45 | 217,506 | -0.27(-0.44%) |
Feb 12, 2007 | 61.65 | 61.70 | 60.04 | 60.72 | 567,474 | -1.19(-1.92%) |
Feb 09, 2007 | 62.25 | 62.40 | 61.48 | 61.91 | 751,600 | -0.18(-0.29%) |
Feb 08, 2007 | 61.57 | 62.26 | 61.11 | 62.09 | 304,600 | +0.52(+0.84%) |
Feb 07, 2007 | 60.58 | 61.76 | 60.40 | 61.57 | 748,500 | +0.99(+1.63%) |
Feb 06, 2007 | 60.51 | 60.63 | 59.86 | 60.58 | 326,300 | +0.14(+0.23%) |
Feb 05, 2007 | 60.20 | 60.67 | 59.75 | 60.44 | 215,900 | +0.43(+0.72%) |
Feb 02, 2007 | 60.18 | 60.18 | 59.53 | 60.01 | 348,900 | +0.21(+0.35%) |