Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 63.34 | 63.46 | 62.18 | 62.18 | 53,631 | -1.25(-1.97%) |
Apr 27, 2007 | 64.59 | 64.59 | 62.61 | 63.44 | 75,666 | +0.46(+0.74%) |
Apr 26, 2007 | 63.90 | 63.98 | 62.92 | 62.97 | 60,743 | -1.09(-1.70%) |
Apr 25, 2007 | 63.00 | 64.24 | 63.00 | 64.06 | 96,069 | +0.73(+1.15%) |
Apr 24, 2007 | 62.61 | 63.47 | 62.61 | 63.33 | 79,980 | -0.91(-1.42%) |
Apr 23, 2007 | 64.50 | 65.70 | 63.73 | 64.24 | 106,912 | +0.51(+0.79%) |
Apr 20, 2007 | 64.11 | 64.40 | 63.73 | 63.74 | 68,554 | +0.05(+0.08%) |
Apr 19, 2007 | 63.56 | 63.78 | 62.81 | 63.68 | 50,949 | +0.18(+0.28%) |
Apr 18, 2007 | 63.86 | 63.86 | 63.23 | 63.50 | 39,290 | -0.44(-0.68%) |
Apr 17, 2007 | 64.07 | 64.12 | 63.56 | 63.94 | 62,608 | -0.03(-0.05%) |
Apr 16, 2007 | 63.91 | 64.54 | 63.90 | 63.98 | 105,863 | +0.08(+0.12%) |
Apr 13, 2007 | 63.09 | 64.33 | 63.06 | 63.90 | 121,020 | +0.81(+1.28%) |
Apr 12, 2007 | 62.30 | 63.32 | 62.10 | 63.09 | 124,517 | +0.81(+1.29%) |
Apr 11, 2007 | 62.91 | 62.91 | 62.29 | 62.29 | 93,271 | -0.63(-1.00%) |
Apr 10, 2007 | 63.00 | 63.27 | 62.85 | 62.91 | 122,186 | -0.04(-0.07%) |
Apr 09, 2007 | 63.08 | 63.51 | 62.62 | 62.96 | 130,230 | -0.07(-0.11%) |
Apr 05, 2007 | 63.41 | 63.76 | 62.92 | 63.02 | 887,481 | -0.29(-0.46%) |
Apr 04, 2007 | 63.11 | 63.62 | 62.87 | 63.32 | 214,525 | +0.19(+0.30%) |
Apr 03, 2007 | 63.45 | 64.05 | 63.02 | 63.13 | 109,944 | -0.21(-0.33%) |
Apr 02, 2007 | 63.17 | 65.18 | 63.17 | 63.33 | 78,464 | +0.33(+0.53%) |
Mar 30, 2007 | 63.04 | 63.48 | 62.60 | 63.00 | 63,075 | +0.09(+0.15%) |
Mar 29, 2007 | 61.93 | 62.99 | 61.93 | 62.90 | 76,949 | +1.19(+1.93%) |
Mar 28, 2007 | 61.50 | 61.82 | 61.15 | 61.71 | 54,913 | +0.27(+0.43%) |
Mar 27, 2007 | 61.97 | 62.31 | 60.30 | 61.45 | 188,642 | -0.63(-1.02%) |
Mar 26, 2007 | 62.48 | 62.66 | 61.72 | 62.08 | 58,178 | -0.19(-0.30%) |
Mar 23, 2007 | 61.80 | 63.31 | 61.72 | 62.27 | 70,187 | +0.42(+0.68%) |
Mar 22, 2007 | 63.14 | 63.14 | 61.15 | 61.85 | 75,083 | +0.33(+0.53%) |
Mar 21, 2007 | 60.20 | 61.66 | 59.92 | 61.52 | 94,554 | +1.41(+2.34%) |
Mar 20, 2007 | 59.70 | 60.30 | 59.52 | 60.12 | 80,213 | +0.25(+0.42%) |
Mar 19, 2007 | 59.18 | 60.47 | 59.18 | 59.87 | 124,284 | +1.12(+1.90%) |
Mar 16, 2007 | 59.91 | 60.13 | 58.07 | 58.75 | 195,171 | -1.76(-2.91%) |
Mar 15, 2007 | 59.35 | 61.08 | 59.35 | 60.51 | 111,576 | +0.73(+1.22%) |
Mar 14, 2007 | 61.11 | 61.24 | 59.64 | 59.78 | 154,481 | -1.33(-2.18%) |
Mar 13, 2007 | 61.82 | 61.93 | 60.98 | 61.11 | 51,299 | -0.70(-1.14%) |
Mar 12, 2007 | 62.19 | 62.59 | 61.44 | 61.82 | 90,706 | -0.15(-0.25%) |
Mar 09, 2007 | 60.53 | 62.18 | 60.44 | 61.97 | 96,069 | +1.48(+2.45%) |
Mar 08, 2007 | 60.89 | 61.24 | 60.21 | 60.49 | 108,311 | -0.19(-0.31%) |
Mar 07, 2007 | 60.38 | 61.53 | 60.38 | 60.67 | 75,200 | -0.48(-0.79%) |
Mar 06, 2007 | 59.91 | 61.51 | 59.91 | 61.15 | 110,876 | +1.46(+2.44%) |
Mar 05, 2007 | 60.90 | 60.91 | 58.75 | 59.70 | 188,525 | -1.46(-2.38%) |
Mar 02, 2007 | 60.75 | 61.76 | 60.55 | 61.15 | 104,930 | +0.40(+0.66%) |
Mar 01, 2007 | 60.90 | 61.33 | 60.37 | 60.75 | 105,863 | -0.79(-1.28%) |
Feb 28, 2007 | 61.50 | 61.75 | 61.15 | 61.54 | 66,222 | +0.77(+1.27%) |
Feb 27, 2007 | 61.33 | 61.42 | 60.53 | 60.77 | 81,496 | -0.69(-1.12%) |
Feb 26, 2007 | 61.63 | 62.10 | 61.09 | 61.45 | 135,244 | +0.30(+0.49%) |
Feb 23, 2007 | 61.43 | 61.63 | 60.39 | 61.15 | 58,644 | -0.31(-0.50%) |
Feb 22, 2007 | 60.90 | 62.18 | 60.90 | 61.46 | 67,388 | +0.27(+0.43%) |
Feb 21, 2007 | 60.34 | 61.75 | 60.34 | 61.20 | 107,145 | -0.64(-1.04%) |
Feb 20, 2007 | 60.94 | 62.39 | 60.90 | 61.84 | 101,549 | -0.70(-1.12%) |
Feb 16, 2007 | 64.16 | 64.23 | 61.88 | 62.54 | 87,209 | -1.48(-2.32%) |
Feb 15, 2007 | 63.29 | 64.19 | 63.29 | 64.03 | 84,644 | +0.81(+1.29%) |
Feb 14, 2007 | 62.74 | 63.94 | 62.74 | 63.21 | 93,100 | +0.42(+0.67%) |
Feb 13, 2007 | 62.61 | 62.80 | 62.16 | 62.79 | 79,615 | +0.23(+0.37%) |
Feb 12, 2007 | 61.97 | 62.81 | 61.97 | 62.56 | 45,353 | +0.38(+0.61%) |
Feb 09, 2007 | 63.19 | 63.61 | 62.01 | 62.18 | 80,680 | -1.09(-1.72%) |
Feb 08, 2007 | 63.99 | 63.99 | 63.24 | 63.27 | 66,572 | -0.90(-1.40%) |
Feb 07, 2007 | 62.78 | 64.54 | 62.60 | 64.17 | 101,199 | +1.48(+2.35%) |
Feb 06, 2007 | 62.31 | 63.18 | 62.01 | 62.70 | 79,047 | +0.28(+0.45%) |
Feb 05, 2007 | 63.68 | 63.68 | 59.89 | 62.42 | 66,106 | -1.33(-2.09%) |
Feb 02, 2007 | 63.13 | 64.29 | 63.13 | 63.74 | 90,123 | +0.44(+0.69%) |