Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.24 | 68.38 | 67.55 | 67.56 | 1,092,676 | -0.83(-1.21%) |
Apr 27, 2007 | 68.01 | 68.61 | 67.88 | 68.38 | 1,005,390 | +0.34(+0.50%) |
Apr 26, 2007 | 68.15 | 68.36 | 67.60 | 68.05 | 857,822 | -0.07(-0.11%) |
Apr 25, 2007 | 67.81 | 68.29 | 67.56 | 68.12 | 1,634,475 | +0.54(+0.79%) |
Apr 24, 2007 | 67.97 | 68.19 | 67.15 | 67.58 | 1,088,721 | -0.43(-0.63%) |
Apr 23, 2007 | 68.78 | 69.27 | 68.00 | 68.01 | 1,690,240 | +0.74(+1.10%) |
Apr 20, 2007 | 69.36 | 69.36 | 67.06 | 67.27 | 3,433,792 | -3.59(-5.07%) |
Apr 19, 2007 | 70.34 | 71.03 | 69.85 | 70.86 | 729,023 | +0.25(+0.35%) |
Apr 18, 2007 | 70.04 | 70.85 | 69.75 | 70.61 | 640,704 | +0.54(+0.77%) |
Apr 17, 2007 | 70.18 | 70.57 | 69.98 | 70.08 | 524,495 | -0.28(-0.40%) |
Apr 16, 2007 | 69.55 | 70.95 | 69.49 | 70.36 | 737,068 | +1.02(+1.47%) |
Apr 13, 2007 | 68.54 | 69.63 | 68.12 | 69.34 | 808,418 | +0.94(+1.38%) |
Apr 12, 2007 | 68.32 | 68.40 | 67.56 | 68.40 | 640,804 | +0.18(+0.27%) |
Apr 11, 2007 | 68.71 | 68.82 | 68.10 | 68.22 | 425,675 | -0.58(-0.84%) |
Apr 10, 2007 | 68.58 | 68.91 | 68.39 | 68.80 | 510,733 | +0.33(+0.48%) |
Apr 09, 2007 | 68.48 | 68.59 | 68.15 | 68.47 | 520,892 | +0.02(+0.04%) |
Apr 05, 2007 | 68.07 | 68.61 | 68.07 | 68.44 | 477,423 | +0.13(+0.19%) |
Apr 04, 2007 | 69.50 | 69.50 | 68.14 | 68.31 | 849,069 | -0.91(-1.31%) |
Apr 03, 2007 | 68.55 | 69.62 | 68.55 | 69.22 | 713,427 | +0.59(+0.87%) |
Apr 02, 2007 | 69.68 | 69.71 | 68.22 | 68.62 | 1,139,734 | -1.18(-1.69%) |
Mar 30, 2007 | 70.01 | 70.16 | 69.17 | 69.81 | 916,666 | -0.23(-0.33%) |
Mar 29, 2007 | 69.65 | 70.24 | 69.56 | 70.04 | 467,884 | +0.45(+0.64%) |
Mar 28, 2007 | 70.19 | 70.39 | 69.54 | 69.59 | 492,754 | -0.95(-1.35%) |
Mar 27, 2007 | 71.08 | 71.24 | 70.20 | 70.54 | 443,593 | -0.69(-0.97%) |
Mar 26, 2007 | 71.15 | 71.25 | 70.48 | 71.23 | 592,413 | -0.06(-0.08%) |
Mar 23, 2007 | 71.86 | 71.91 | 71.27 | 71.29 | 600,518 | -0.11(-0.15%) |
Mar 22, 2007 | 71.50 | 71.84 | 70.99 | 71.40 | 595,633 | -0.75(-1.04%) |
Mar 21, 2007 | 70.55 | 72.42 | 70.14 | 72.15 | 604,813 | +1.37(+1.94%) |
Mar 20, 2007 | 70.22 | 70.97 | 70.13 | 70.78 | 624,189 | +0.45(+0.65%) |
Mar 19, 2007 | 69.65 | 70.50 | 69.54 | 70.33 | 509,703 | +0.81(+1.16%) |
Mar 16, 2007 | 69.66 | 70.50 | 69.40 | 69.52 | 1,518,192 | -0.20(-0.28%) |
Mar 15, 2007 | 69.05 | 70.26 | 68.83 | 69.71 | 728,462 | +0.67(+0.97%) |
Mar 14, 2007 | 68.81 | 69.48 | 67.63 | 69.05 | 1,094,359 | +0.13(+0.19%) |
Mar 13, 2007 | 71.47 | 71.40 | 68.87 | 68.91 | 1,613,271 | -2.56(-3.58%) |
Mar 12, 2007 | 70.71 | 71.70 | 70.62 | 71.47 | 620,496 | +0.59(+0.84%) |
Mar 09, 2007 | 70.99 | 71.19 | 70.61 | 70.88 | 691,143 | -0.03(-0.05%) |
Mar 08, 2007 | 71.01 | 71.59 | 70.66 | 70.91 | 527,920 | +0.28(+0.40%) |
Mar 07, 2007 | 70.47 | 71.09 | 70.00 | 70.63 | 792,088 | -0.04(-0.06%) |
Mar 06, 2007 | 69.25 | 70.79 | 69.25 | 70.67 | 820,488 | +1.53(+2.21%) |
Mar 05, 2007 | 69.50 | 70.25 | 68.96 | 69.14 | 745,603 | -1.01(-1.44%) |
Mar 02, 2007 | 69.94 | 70.50 | 69.17 | 70.15 | 896,640 | +0.16(+0.22%) |
Mar 01, 2007 | 69.85 | 70.39 | 68.91 | 70.00 | 726,311 | -0.52(-0.74%) |
Feb 28, 2007 | 70.32 | 71.27 | 69.85 | 70.52 | 784,145 | +0.20(+0.28%) |
Feb 27, 2007 | 71.52 | 71.55 | 69.89 | 70.32 | 909,492 | -1.37(-1.91%) |
Feb 26, 2007 | 72.23 | 72.37 | 71.41 | 71.69 | 447,364 | -0.52(-0.72%) |
Feb 23, 2007 | 72.42 | 72.42 | 71.70 | 72.21 | 382,468 | -0.10(-0.14%) |
Feb 22, 2007 | 72.57 | 72.89 | 72.00 | 72.31 | 558,056 | -0.26(-0.35%) |
Feb 21, 2007 | 72.90 | 73.14 | 72.52 | 72.56 | 642,259 | -0.35(-0.48%) |
Feb 20, 2007 | 72.68 | 72.92 | 72.18 | 72.91 | 390,393 | +0.59(+0.82%) |
Feb 16, 2007 | 72.35 | 72.46 | 71.97 | 72.32 | 674,725 | -0.02(-0.02%) |
Feb 15, 2007 | 71.67 | 72.61 | 71.52 | 72.33 | 1,270,568 | +1.28(+1.80%) |
Feb 14, 2007 | 70.92 | 71.28 | 70.15 | 71.05 | 596,698 | -0.02(-0.02%) |
Feb 13, 2007 | 70.80 | 71.14 | 70.06 | 71.07 | 452,030 | +0.24(+0.34%) |
Feb 12, 2007 | 70.62 | 70.87 | 70.30 | 70.83 | 341,345 | +0.19(+0.27%) |
Feb 09, 2007 | 70.27 | 71.01 | 70.27 | 70.64 | 624,536 | +0.26(+0.36%) |
Feb 08, 2007 | 70.30 | 70.68 | 70.02 | 70.38 | 367,163 | -0.17(-0.23%) |
Feb 07, 2007 | 70.52 | 70.76 | 70.17 | 70.55 | 383,659 | +0.07(+0.11%) |
Feb 06, 2007 | 70.14 | 70.75 | 69.94 | 70.47 | 541,747 | +0.27(+0.39%) |
Feb 05, 2007 | 70.29 | 70.40 | 69.52 | 70.20 | 579,217 | -0.39(-0.55%) |
Feb 02, 2007 | 70.19 | 70.88 | 70.19 | 70.59 | 532,692 | +0.31(+0.43%) |