Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.11 | 62.13 | 61.45 | 61.50 | 30,500 | -0.60(-0.97%) |
Apr 27, 2007 | 62.02 | 62.22 | 61.91 | 62.10 | 24,900 | -0.21(-0.34%) |
Apr 26, 2007 | 62.42 | 62.75 | 62.16 | 62.31 | 14,000 | +0.00(+0.00%) |
Apr 25, 2007 | 62.07 | 62.36 | 61.94 | 62.31 | 23,200 | +0.41(+0.66%) |
Apr 24, 2007 | 62.00 | 62.00 | 61.54 | 61.90 | 25,200 | -0.06(-0.10%) |
Apr 23, 2007 | 61.87 | 62.12 | 61.87 | 61.96 | 24,500 | -0.01(-0.02%) |
Apr 20, 2007 | 61.85 | 61.97 | 61.70 | 61.97 | 26,700 | +0.58(+0.94%) |
Apr 19, 2007 | 61.30 | 61.51 | 61.15 | 61.39 | 14,600 | -0.10(-0.16%) |
Apr 18, 2007 | 61.35 | 61.62 | 61.21 | 61.49 | 25,100 | +0.12(+0.19%) |
Apr 17, 2007 | 61.21 | 61.46 | 61.06 | 61.37 | 26,400 | +0.37(+0.61%) |
Apr 16, 2007 | 60.89 | 61.18 | 60.89 | 61.00 | 16,200 | +0.38(+0.63%) |
Apr 13, 2007 | 60.46 | 60.65 | 60.26 | 60.62 | 19,800 | +0.26(+0.43%) |
Apr 12, 2007 | 60.14 | 60.36 | 60.00 | 60.36 | 20,900 | +0.08(+0.13%) |
Apr 11, 2007 | 60.78 | 60.78 | 60.19 | 60.28 | 36,900 | -0.45(-0.74%) |
Apr 10, 2007 | 60.71 | 60.75 | 60.55 | 60.73 | 23,500 | +0.07(+0.12%) |
Apr 09, 2007 | 60.71 | 60.71 | 60.53 | 60.66 | 21,900 | +0.07(+0.12%) |
Apr 05, 2007 | 60.31 | 60.59 | 60.25 | 60.59 | 22,700 | +0.26(+0.43%) |
Apr 04, 2007 | 60.56 | 61.00 | 60.21 | 60.33 | 26,500 | -0.16(-0.26%) |
Apr 03, 2007 | 60.39 | 60.61 | 60.21 | 60.49 | 16,900 | +0.57(+0.95%) |
Apr 02, 2007 | 59.82 | 59.99 | 59.59 | 59.92 | 31,100 | +0.25(+0.42%) |
Mar 30, 2007 | 59.87 | 59.96 | 59.34 | 59.67 | 25,200 | -0.12(-0.20%) |
Mar 29, 2007 | 59.85 | 59.85 | 59.39 | 59.79 | 22,900 | +0.39(+0.66%) |
Mar 28, 2007 | 59.68 | 59.75 | 59.35 | 59.40 | 116,600 | -0.45(-0.75%) |
Mar 27, 2007 | 60.07 | 60.07 | 59.72 | 59.85 | 40,700 | -0.37(-0.61%) |
Mar 26, 2007 | 60.30 | 60.30 | 59.65 | 60.22 | 57,700 | -0.34(-0.56%) |
Mar 23, 2007 | 60.70 | 60.70 | 60.46 | 60.56 | 21,500 | +0.07(+0.12%) |
Mar 22, 2007 | 60.70 | 60.70 | 60.35 | 60.49 | 33,900 | -0.14(-0.23%) |
Mar 21, 2007 | 59.69 | 60.76 | 59.53 | 60.63 | 20,700 | +0.97(+1.63%) |
Mar 20, 2007 | 59.20 | 59.84 | 59.10 | 59.66 | 42,500 | +0.46(+0.78%) |
Mar 19, 2007 | 58.90 | 59.22 | 58.81 | 59.20 | 47,000 | +0.66(+1.13%) |
Mar 16, 2007 | 58.97 | 58.97 | 58.45 | 58.54 | 10,600 | -0.30(-0.51%) |
Mar 15, 2007 | 58.45 | 58.93 | 58.45 | 58.84 | 17,100 | +0.58(+0.99%) |
Mar 14, 2007 | 58.35 | 58.36 | 57.45 | 58.26 | 44,800 | +0.19(+0.33%) |
Mar 13, 2007 | 59.33 | 59.09 | 58.05 | 58.07 | 25,800 | -1.26(-2.13%) |
Mar 12, 2007 | 58.98 | 59.42 | 58.98 | 59.33 | 33,200 | +0.23(+0.39%) |
Mar 09, 2007 | 59.30 | 59.30 | 59.01 | 59.10 | 13,000 | +0.23(+0.39%) |
Mar 08, 2007 | 58.92 | 59.19 | 58.87 | 58.87 | 32,600 | +0.41(+0.71%) |
Mar 07, 2007 | 58.76 | 58.76 | 58.46 | 58.46 | 38,000 | -0.32(-0.54%) |
Mar 06, 2007 | 58.35 | 58.86 | 58.20 | 58.78 | 17,900 | +0.96(+1.66%) |
Mar 05, 2007 | 58.10 | 58.50 | 57.80 | 57.82 | 28,000 | -0.87(-1.48%) |
Mar 02, 2007 | 59.00 | 59.42 | 58.69 | 58.69 | 34,100 | -0.75(-1.26%) |
Mar 01, 2007 | 58.71 | 59.65 | 58.50 | 59.44 | 15,816 | -0.14(-0.23%) |
Feb 28, 2007 | 59.60 | 59.86 | 59.25 | 59.58 | 40,500 | +0.70(+1.19%) |
Feb 27, 2007 | 60.75 | 60.75 | 57.86 | 58.88 | 46,400 | -2.27(-3.71%) |
Feb 26, 2007 | 61.45 | 61.58 | 60.93 | 61.15 | 17,600 | +0.08(+0.13%) |
Feb 23, 2007 | 61.20 | 61.20 | 60.90 | 61.07 | 19,800 | -0.08(-0.13%) |
Feb 22, 2007 | 61.35 | 61.43 | 60.97 | 61.15 | 33,900 | -0.06(-0.10%) |
Feb 21, 2007 | 61.19 | 61.21 | 61.04 | 61.21 | 51,700 | -0.14(-0.23%) |
Feb 20, 2007 | 61.30 | 61.37 | 60.99 | 61.35 | 30,200 | +0.16(+0.26%) |
Feb 16, 2007 | 61.05 | 61.19 | 60.98 | 61.19 | 18,300 | +0.03(+0.05%) |
Feb 15, 2007 | 61.09 | 61.20 | 61.09 | 61.16 | 8,100 | +0.00(+0.00%) |
Feb 14, 2007 | 60.91 | 61.22 | 60.73 | 61.16 | 20,208 | +0.39(+0.64%) |
Feb 13, 2007 | 60.15 | 60.82 | 60.15 | 60.77 | 26,200 | +0.66(+1.10%) |
Feb 12, 2007 | 60.30 | 60.30 | 60.03 | 60.11 | 51,350 | -0.03(-0.05%) |
Feb 09, 2007 | 60.55 | 60.63 | 59.92 | 60.14 | 84,800 | -0.52(-0.86%) |
Feb 08, 2007 | 60.38 | 60.66 | 60.31 | 60.66 | 17,500 | +0.10(+0.17%) |
Feb 07, 2007 | 60.65 | 60.71 | 60.42 | 60.56 | 30,100 | +0.07(+0.12%) |
Feb 06, 2007 | 60.16 | 60.49 | 60.16 | 60.49 | 32,200 | +0.34(+0.56%) |
Feb 05, 2007 | 59.99 | 60.24 | 59.86 | 60.15 | 71,700 | +0.14(+0.23%) |
Feb 02, 2007 | 59.80 | 60.08 | 59.80 | 60.01 | 63,500 | +0.11(+0.18%) |