Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 69.88 | 69.93 | 68.85 | 68.88 | 233,354 | -1.09(-1.56%) |
Apr 27, 2007 | 69.94 | 70.11 | 69.75 | 69.97 | 188,021 | -0.31(-0.44%) |
Apr 26, 2007 | 69.96 | 70.28 | 69.68 | 70.28 | 215,802 | +0.31(+0.44%) |
Apr 25, 2007 | 69.80 | 70.15 | 69.44 | 69.97 | 203,048 | +0.45(+0.65%) |
Apr 24, 2007 | 69.56 | 69.64 | 69.02 | 69.52 | 510,904 | +0.00(+0.00%) |
Apr 23, 2007 | 69.43 | 69.65 | 69.19 | 69.52 | 227,040 | +0.01(+0.01%) |
Apr 20, 2007 | 69.40 | 69.52 | 69.06 | 69.52 | 586,542 | +0.80(+1.16%) |
Apr 19, 2007 | 68.42 | 69.02 | 68.33 | 68.72 | 306,971 | -0.27(-0.39%) |
Apr 18, 2007 | 68.99 | 69.19 | 68.54 | 68.98 | 505,222 | -0.17(-0.24%) |
Apr 17, 2007 | 69.17 | 69.31 | 68.95 | 69.15 | 288,409 | +0.02(+0.02%) |
Apr 16, 2007 | 68.83 | 69.21 | 68.83 | 69.14 | 330,928 | +0.64(+0.94%) |
Apr 13, 2007 | 68.32 | 68.49 | 68.07 | 68.49 | 232,091 | +0.22(+0.32%) |
Apr 12, 2007 | 67.83 | 68.31 | 67.50 | 68.27 | 276,918 | +0.41(+0.61%) |
Apr 11, 2007 | 68.25 | 68.25 | 67.65 | 67.86 | 274,772 | -0.36(-0.52%) |
Apr 10, 2007 | 68.00 | 68.34 | 68.00 | 68.22 | 292,576 | +0.13(+0.20%) |
Apr 09, 2007 | 68.17 | 68.17 | 67.82 | 68.08 | 195,977 | +0.21(+0.32%) |
Apr 05, 2007 | 67.61 | 68.08 | 67.61 | 67.87 | 390,312 | +0.15(+0.22%) |
Apr 04, 2007 | 67.73 | 67.84 | 67.47 | 67.72 | 416,956 | +0.06(+0.09%) |
Apr 03, 2007 | 67.50 | 67.85 | 67.39 | 67.65 | 445,560 | +0.48(+0.71%) |
Apr 02, 2007 | 67.20 | 67.22 | 66.80 | 67.18 | 362,532 | +0.18(+0.27%) |
Mar 30, 2007 | 67.03 | 67.26 | 66.47 | 67.00 | 241,056 | +0.25(+0.37%) |
Mar 29, 2007 | 67.25 | 67.27 | 66.37 | 66.75 | 405,844 | -0.13(-0.20%) |
Mar 28, 2007 | 67.01 | 67.10 | 66.51 | 66.89 | 346,369 | -0.35(-0.52%) |
Mar 27, 2007 | 67.26 | 67.30 | 66.91 | 67.23 | 488,175 | -0.08(-0.12%) |
Mar 26, 2007 | 67.67 | 67.67 | 66.85 | 67.31 | 809,163 | -0.50(-0.74%) |
Mar 23, 2007 | 67.82 | 67.90 | 67.61 | 67.81 | 706,123 | +0.09(+0.14%) |
Mar 22, 2007 | 67.63 | 67.72 | 67.29 | 67.72 | 209,867 | +0.28(+0.41%) |
Mar 21, 2007 | 66.52 | 67.57 | 66.36 | 67.44 | 275,277 | +0.94(+1.42%) |
Mar 20, 2007 | 65.88 | 66.52 | 65.79 | 66.50 | 240,425 | +0.55(+0.84%) |
Mar 19, 2007 | 65.66 | 66.08 | 65.63 | 65.94 | 392,206 | +0.70(+1.07%) |
Mar 16, 2007 | 65.50 | 65.74 | 65.14 | 65.25 | 268,205 | -0.36(-0.56%) |
Mar 15, 2007 | 65.29 | 65.70 | 65.19 | 65.61 | 520,880 | +0.44(+0.67%) |
Mar 14, 2007 | 64.93 | 65.26 | 64.08 | 65.18 | 278,307 | +0.21(+0.32%) |
Mar 13, 2007 | 66.17 | 65.96 | 64.84 | 64.97 | 324,397 | -1.20(-1.81%) |
Mar 12, 2007 | 65.83 | 66.28 | 65.77 | 66.17 | 219,590 | +0.09(+0.13%) |
Mar 09, 2007 | 66.27 | 66.27 | 65.62 | 66.08 | 219,842 | +0.18(+0.28%) |
Mar 08, 2007 | 65.65 | 66.05 | 65.48 | 65.90 | 291,692 | +0.65(+1.00%) |
Mar 07, 2007 | 65.08 | 65.57 | 64.96 | 65.25 | 525,299 | +0.20(+0.30%) |
Mar 06, 2007 | 64.48 | 65.30 | 64.45 | 65.05 | 223,757 | +1.39(+2.18%) |
Mar 05, 2007 | 64.45 | 65.14 | 63.66 | 63.66 | 425,416 | -1.42(-2.18%) |
Mar 02, 2007 | 66.05 | 66.07 | 65.08 | 65.08 | 295,607 | -1.14(-1.72%) |
Mar 01, 2007 | 65.47 | 66.58 | 64.95 | 66.22 | 349,973 | -0.21(-0.32%) |
Feb 28, 2007 | 66.18 | 66.66 | 65.81 | 66.43 | 426,048 | +0.53(+0.81%) |
Feb 27, 2007 | 67.35 | 67.47 | 65.90 | 65.90 | 620,383 | -2.55(-3.73%) |
Feb 26, 2007 | 68.90 | 68.92 | 68.09 | 68.45 | 708,262 | -0.18(-0.27%) |
Feb 23, 2007 | 68.69 | 68.73 | 68.35 | 68.64 | 404,455 | -0.10(-0.15%) |
Feb 22, 2007 | 68.68 | 68.82 | 68.30 | 68.74 | 197,366 | +0.16(+0.23%) |
Feb 21, 2007 | 68.26 | 68.58 | 68.09 | 68.58 | 554,342 | +0.19(+0.28%) |
Feb 20, 2007 | 67.88 | 68.47 | 67.60 | 68.39 | 199,260 | +0.51(+0.75%) |
Feb 16, 2007 | 67.95 | 67.97 | 67.58 | 67.88 | 265,932 | +0.02(+0.02%) |
Feb 15, 2007 | 67.79 | 67.96 | 67.62 | 67.87 | 277,802 | +0.18(+0.27%) |
Feb 14, 2007 | 67.44 | 67.77 | 67.29 | 67.69 | 272,274 | +0.37(+0.55%) |
Feb 13, 2007 | 66.82 | 67.31 | 66.81 | 67.31 | 278,958 | +0.57(+0.85%) |
Feb 12, 2007 | 66.93 | 66.96 | 66.45 | 66.74 | 230,199 | -0.28(-0.41%) |
Feb 09, 2007 | 67.36 | 67.41 | 66.51 | 67.02 | 340,939 | -0.26(-0.39%) |
Feb 08, 2007 | 67.23 | 67.40 | 66.99 | 67.28 | 305,204 | +0.02(+0.02%) |
Feb 07, 2007 | 67.19 | 67.36 | 66.96 | 67.27 | 312,149 | +0.20(+0.30%) |
Feb 06, 2007 | 66.80 | 67.07 | 66.62 | 67.07 | 339,676 | +0.38(+0.57%) |
Feb 05, 2007 | 66.57 | 66.82 | 66.49 | 66.69 | 206,205 | +0.09(+0.13%) |
Feb 02, 2007 | 66.68 | 66.74 | 66.43 | 66.60 | 310,128 | +0.17(+0.26%) |