Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.47 | 68.54 | 68.45 | 68.51 | 312,209 | +0.05(+0.07%) |
Apr 27, 2007 | 68.47 | 68.47 | 68.42 | 68.46 | 313,852 | +0.03(+0.04%) |
Apr 26, 2007 | 68.48 | 68.48 | 68.40 | 68.43 | 1,591,796 | -0.05(-0.07%) |
Apr 25, 2007 | 68.48 | 68.51 | 68.47 | 68.48 | 994,374 | -0.03(-0.04%) |
Apr 24, 2007 | 68.44 | 68.51 | 68.43 | 68.51 | 309,861 | +0.06(+0.09%) |
Apr 23, 2007 | 68.41 | 68.46 | 68.24 | 68.45 | 2,230,801 | +0.05(+0.07%) |
Apr 20, 2007 | 68.38 | 68.42 | 68.36 | 68.40 | 344,134 | -0.02(-0.02%) |
Apr 19, 2007 | 68.42 | 68.45 | 68.38 | 68.42 | 261,973 | +0.00(+0.00%) |
Apr 18, 2007 | 68.36 | 68.42 | 68.36 | 68.42 | 1,147,661 | +0.09(+0.14%) |
Apr 17, 2007 | 68.30 | 68.33 | 68.27 | 68.32 | 467,081 | +0.11(+0.16%) |
Apr 16, 2007 | 68.24 | 68.27 | 68.20 | 68.21 | 335,096 | -0.01(-0.01%) |
Apr 13, 2007 | 68.25 | 68.28 | 68.18 | 68.22 | 306,457 | -0.03(-0.05%) |
Apr 12, 2007 | 68.24 | 68.26 | 68.19 | 68.25 | 439,322 | -0.01(-0.01%) |
Apr 11, 2007 | 68.30 | 68.31 | 68.21 | 68.26 | 908,340 | +0.00(+0.00%) |
Apr 10, 2007 | 68.22 | 68.28 | 68.21 | 68.26 | 915,852 | +0.09(+0.12%) |
Apr 09, 2007 | 68.19 | 68.21 | 68.17 | 68.18 | 418,078 | -0.15(-0.22%) |
Apr 05, 2007 | 68.33 | 68.36 | 68.29 | 68.33 | 319,134 | -0.03(-0.04%) |
Apr 04, 2007 | 68.34 | 68.37 | 68.30 | 68.36 | 475,658 | +0.04(+0.06%) |
Apr 03, 2007 | 68.30 | 68.33 | 68.26 | 68.31 | 491,905 | +0.00(+0.00%) |
Apr 02, 2007 | 68.30 | 68.32 | 68.26 | 68.31 | 368,430 | -0.24(-0.35%) |
Mar 30, 2007 | 68.56 | 68.65 | 68.48 | 68.55 | 545,426 | +0.00(+0.00%) |
Mar 29, 2007 | 68.57 | 68.57 | 68.53 | 68.55 | 393,430 | -0.03(-0.05%) |
Mar 28, 2007 | 68.59 | 68.67 | 68.58 | 68.59 | 503,877 | +0.03(+0.05%) |
Mar 27, 2007 | 68.53 | 68.57 | 68.51 | 68.55 | 502,234 | +0.01(+0.01%) |
Mar 26, 2007 | 68.51 | 68.57 | 68.47 | 68.54 | 615,380 | +0.07(+0.10%) |
Mar 23, 2007 | 68.53 | 68.57 | 68.47 | 68.47 | 338,852 | -0.04(-0.06%) |
Mar 22, 2007 | 68.54 | 68.58 | 68.48 | 68.52 | 448,360 | -0.07(-0.10%) |
Mar 21, 2007 | 68.47 | 68.59 | 68.45 | 68.59 | 486,271 | +0.11(+0.16%) |
Mar 20, 2007 | 68.50 | 68.50 | 68.45 | 68.47 | 726,883 | +0.06(+0.09%) |
Mar 19, 2007 | 68.43 | 68.43 | 68.40 | 68.42 | 279,931 | -0.06(-0.09%) |
Mar 16, 2007 | 68.44 | 68.48 | 68.42 | 68.47 | 988,622 | -0.01(-0.01%) |
Mar 15, 2007 | 68.48 | 68.49 | 68.45 | 68.48 | 702,587 | -0.02(-0.02%) |
Mar 14, 2007 | 68.46 | 68.56 | 68.46 | 68.50 | 730,991 | +0.02(+0.02%) |
Mar 13, 2007 | 68.39 | 68.52 | 68.44 | 68.48 | 1,041,440 | +0.09(+0.14%) |
Mar 12, 2007 | 68.39 | 68.41 | 68.35 | 68.39 | 424,768 | +0.06(+0.09%) |
Mar 09, 2007 | 68.32 | 68.35 | 68.29 | 68.33 | 651,531 | -0.12(-0.17%) |
Mar 08, 2007 | 68.42 | 68.46 | 68.38 | 68.45 | 428,994 | +0.00(+0.00%) |
Mar 07, 2007 | 68.41 | 68.47 | 68.37 | 68.45 | 454,228 | +0.07(+0.10%) |
Mar 06, 2007 | 68.36 | 68.45 | 68.33 | 68.38 | 601,295 | -0.06(-0.09%) |
Mar 05, 2007 | 68.47 | 68.47 | 68.36 | 68.44 | 1,664,684 | +0.03(+0.04%) |
Mar 02, 2007 | 68.37 | 68.43 | 68.36 | 68.42 | 1,143,671 | +0.07(+0.10%) |
Mar 01, 2007 | 68.33 | 68.40 | 68.27 | 68.35 | 1,176,442 | -0.13(-0.19%) |
Feb 28, 2007 | 68.53 | 68.56 | 68.43 | 68.47 | 782,283 | -0.05(-0.07%) |
Feb 27, 2007 | 68.40 | 68.59 | 68.36 | 68.53 | 1,599,660 | +0.16(+0.24%) |
Feb 26, 2007 | 68.34 | 68.36 | 68.32 | 68.36 | 542,990 | +0.05(+0.07%) |
Feb 23, 2007 | 68.27 | 68.32 | 68.25 | 68.31 | 446,365 | +0.08(+0.11%) |
Feb 22, 2007 | 68.25 | 68.26 | 68.20 | 68.24 | 293,664 | -0.04(-0.06%) |
Feb 21, 2007 | 68.25 | 68.28 | 68.24 | 68.28 | 262,208 | +0.03(+0.04%) |
Feb 20, 2007 | 68.23 | 68.27 | 68.23 | 68.25 | 300,237 | +0.01(+0.01%) |
Feb 16, 2007 | 68.24 | 68.27 | 68.20 | 68.24 | 403,993 | +0.02(+0.03%) |
Feb 15, 2007 | 68.24 | 68.25 | 68.21 | 68.23 | 511,623 | +0.03(+0.05%) |
Feb 14, 2007 | 68.10 | 68.20 | 68.10 | 68.19 | 699,770 | +0.15(+0.23%) |
Feb 13, 2007 | 68.08 | 68.08 | 68.04 | 68.04 | 809,278 | -0.01(-0.01%) |
Feb 12, 2007 | 68.07 | 68.08 | 68.03 | 68.05 | 627,000 | +0.00(+0.00%) |
Feb 09, 2007 | 68.08 | 68.09 | 68.04 | 68.05 | 513,267 | -0.07(-0.10%) |
Feb 08, 2007 | 68.10 | 68.13 | 68.07 | 68.12 | 254,931 | +0.03(+0.04%) |
Feb 07, 2007 | 68.07 | 68.12 | 68.07 | 68.09 | 1,300,010 | +0.03(+0.05%) |
Feb 06, 2007 | 68.01 | 68.07 | 67.99 | 68.06 | 347,772 | +0.08(+0.11%) |
Feb 05, 2007 | 68.01 | 68.03 | 67.97 | 67.98 | 890,617 | -0.02(-0.03%) |
Feb 02, 2007 | 68.00 | 68.01 | 67.95 | 68.00 | 356,693 | +0.03(+0.04%) |