| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 13 Apr, 2007 | 99.80 | 99.80 | 99.80 | 99.80 | 0 | 19.17 | | 12 Apr, 2007 | 97.00 | 101.20 | 97.00 | 98.49 | 11,600 | 18.91 | | 11 Apr, 2007 | 101.00 | 106.58 | 101.00 | 101.11 | 2,400 | 19.42 | | 10 Apr, 2007 | 107.54 | 107.54 | 106.20 | 106.20 | 0 | 20.39 | | 9 Apr, 2007 | 111.60 | 111.60 | 111.60 | 111.60 | 0 | 21.43 | | 5 Apr, 2007 | 103.80 | 109.40 | 103.80 | 109.40 | 2,500 | 21.01 | | 4 Apr, 2007 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | 20.93 | | 3 Apr, 2007 | 102.00 | 109.00 | 102.00 | 105.09 | 200 | 20.18 | | 2 Apr, 2007 | 107.60 | 108.00 | 107.20 | 107.60 | 700 | 20.66 | | 30 Mar, 2007 | 108.20 | 116.60 | 108.20 | 112.79 | 200 | 21.66 | | 29 Mar, 2007 | 119.40 | 119.40 | 109.20 | 111.20 | 1,300 | 21.35 | | 28 Mar, 2007 | 126.00 | 126.00 | 114.40 | 114.40 | 900 | 21.97 | | 26 Mar, 2007 | 119.50 | 123.75 | 113.40 | 123.19 | 15,100 | 23.66 | | 23 Mar, 2007 | 122.10 | 122.20 | 115.00 | 118.06 | 2,900 | 22.67 | | 22 Mar, 2007 | 112.00 | 116.40 | 112.00 | 116.40 | 200 | 22.35 | | 21 Mar, 2007 | 108.00 | 110.85 | 107.79 | 110.80 | 800 | 21.28 | | 20 Mar, 2007 | 104.00 | 105.60 | 104.00 | 104.00 | 1,000 | 19.97 | | 19 Mar, 2007 | 102.00 | 104.00 | 101.00 | 101.00 | 1,700 | 19.40 | | 16 Mar, 2007 | 97.42 | 104.00 | 97.42 | 103.93 | 10,700 | 19.96 | | 15 Mar, 2007 | 96.00 | 100.75 | 96.00 | 99.34 | 1,000 | 19.08 | | 14 Mar, 2007 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | 19.20 | | 13 Mar, 2007 | 100.22 | 105.18 | 100.20 | 105.18 | 100 | 20.20 | | 12 Mar, 2007 | 104.00 | 106.00 | 104.00 | 104.00 | 1,200 | 19.97 | | 9 Mar, 2007 | 104.60 | 105.40 | 104.60 | 105.40 | 1,000 | 20.24 | | 8 Mar, 2007 | 102.20 | 104.60 | 101.00 | 104.60 | 2,900 | 20.09 | | 7 Mar, 2007 | 99.20 | 104.80 | 99.20 | 99.30 | 2,900 | 19.07 | | 6 Mar, 2007 | 106.00 | 108.00 | 100.80 | 101.53 | 1,000 | 19.50 | | 5 Mar, 2007 | 108.00 | 108.00 | 105.10 | 108.00 | 600 | 20.74 | | 2 Mar, 2007 | 104.40 | 109.00 | 104.40 | 108.37 | 600 | 20.81 | | 1 Mar, 2007 | 107.00 | 110.00 | 106.00 | 108.86 | 3,000 | 20.90 | | 28 Feb, 2007 | 107.60 | 117.99 | 107.60 | 110.20 | 16,000 | 21.16 | | 27 Feb, 2007 | 116.20 | 116.38 | 112.25 | 112.94 | 14,100 | 21.69 | | 26 Feb, 2007 | 111.00 | 114.00 | 111.00 | 113.21 | 2,600 | 21.74 | | 23 Feb, 2007 | 114.00 | 116.90 | 113.21 | 113.70 | 3,000 | 21.83 | | 22 Feb, 2007 | 119.00 | 119.60 | 115.03 | 116.45 | 47,300 | 22.36 | | 21 Feb, 2007 | 120.00 | 122.40 | 114.00 | 117.20 | 23,000 | 22.51 | | 20 Feb, 2007 | 121.00 | 121.00 | 114.80 | 117.51 | 18,400 | 22.57 | | 19 Feb, 2007 | 119.60 | 125.71 | 110.00 | 121.21 | 127,700 | 23.28 | |
* Close price adjusted for dividends and splits. |
|
0.10(0.79%) 28 Jan 3:48PM
Download to Spreadsheet