Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 66.92 | 67.27 | 65.94 | 66.67 | 1,952,964 | -0.13(-0.19%) |
Mar 29, 2007 | 66.55 | 66.93 | 66.34 | 66.80 | 1,540,812 | +0.84(+1.28%) |
Mar 28, 2007 | 66.53 | 66.55 | 65.93 | 65.95 | 1,588,514 | -0.68(-1.03%) |
Mar 27, 2007 | 67.11 | 67.15 | 66.43 | 66.64 | 1,659,656 | -0.48(-0.72%) |
Mar 26, 2007 | 67.26 | 67.38 | 66.46 | 67.12 | 1,866,808 | -0.13(-0.20%) |
Mar 23, 2007 | 67.47 | 67.99 | 67.25 | 67.25 | 2,134,706 | -0.73(-1.08%) |
Mar 22, 2007 | 67.59 | 68.31 | 67.59 | 67.98 | 1,637,471 | -0.20(-0.30%) |
Mar 21, 2007 | 66.81 | 68.33 | 66.46 | 68.19 | 2,610,953 | +1.17(+1.75%) |
Mar 20, 2007 | 66.56 | 67.38 | 66.44 | 67.01 | 1,226,150 | +0.31(+0.46%) |
Mar 19, 2007 | 65.86 | 66.98 | 65.72 | 66.71 | 1,341,447 | +1.03(+1.56%) |
Mar 16, 2007 | 65.79 | 66.16 | 65.33 | 65.68 | 3,285,193 | -0.12(-0.18%) |
Mar 15, 2007 | 65.15 | 66.04 | 65.13 | 65.80 | 2,498,088 | +0.66(+1.01%) |
Mar 14, 2007 | 64.84 | 65.36 | 63.91 | 65.14 | 3,505,585 | +0.31(+0.47%) |
Mar 13, 2007 | 66.44 | 66.46 | 64.79 | 64.84 | 3,949,514 | -1.60(-2.40%) |
Mar 12, 2007 | 66.80 | 66.97 | 66.11 | 66.44 | 2,533,137 | -0.42(-0.63%) |
Mar 09, 2007 | 67.73 | 67.73 | 66.77 | 66.85 | 2,653,271 | -0.27(-0.41%) |
Mar 08, 2007 | 66.66 | 67.40 | 66.39 | 67.13 | 2,074,821 | +0.86(+1.31%) |
Mar 07, 2007 | 66.37 | 66.78 | 66.13 | 66.26 | 2,938,697 | -0.45(-0.67%) |
Mar 06, 2007 | 65.75 | 66.73 | 65.51 | 66.71 | 2,816,269 | +1.18(+1.80%) |
Mar 05, 2007 | 65.52 | 66.09 | 65.17 | 65.53 | 3,310,137 | -0.20(-0.31%) |
Mar 02, 2007 | 65.71 | 66.18 | 65.29 | 65.73 | 2,983,998 | +0.02(+0.03%) |
Mar 01, 2007 | 65.42 | 65.95 | 64.00 | 65.71 | 2,974,932 | -0.25(-0.38%) |
Feb 28, 2007 | 65.44 | 66.15 | 65.44 | 65.96 | 3,732,470 | +0.61(+0.93%) |
Feb 27, 2007 | 66.80 | 66.98 | 64.56 | 65.35 | 3,979,476 | -2.47(-3.64%) |
Feb 26, 2007 | 67.66 | 68.33 | 67.40 | 67.82 | 4,013,499 | +0.52(+0.78%) |
Feb 23, 2007 | 67.59 | 67.91 | 67.12 | 67.30 | 2,222,480 | -0.08(-0.12%) |
Feb 22, 2007 | 67.47 | 68.00 | 67.24 | 67.38 | 1,711,552 | -0.36(-0.53%) |
Feb 21, 2007 | 67.30 | 68.07 | 67.30 | 67.74 | 1,466,983 | -0.12(-0.17%) |
Feb 20, 2007 | 67.47 | 68.10 | 67.02 | 67.86 | 1,404,622 | +0.13(+0.20%) |
Feb 16, 2007 | 67.52 | 67.86 | 67.33 | 67.73 | 1,436,591 | -0.05(-0.07%) |
Feb 15, 2007 | 67.49 | 67.93 | 67.36 | 67.77 | 1,719,723 | +0.27(+0.39%) |
Feb 14, 2007 | 67.66 | 68.12 | 67.49 | 67.51 | 2,253,945 | -0.31(-0.46%) |
Feb 13, 2007 | 67.12 | 67.85 | 66.90 | 67.82 | 1,708,743 | +0.95(+1.42%) |
Feb 12, 2007 | 66.62 | 67.22 | 66.48 | 66.87 | 1,442,476 | +0.42(+0.63%) |
Feb 09, 2007 | 66.90 | 67.60 | 66.25 | 66.46 | 2,270,505 | -0.40(-0.59%) |
Feb 08, 2007 | 66.90 | 67.03 | 66.11 | 66.85 | 2,201,549 | -0.04(-0.06%) |
Feb 07, 2007 | 67.12 | 67.45 | 66.87 | 66.90 | 1,773,195 | -0.05(-0.07%) |
Feb 06, 2007 | 67.04 | 67.58 | 66.87 | 66.94 | 2,421,891 | -0.10(-0.16%) |
Feb 05, 2007 | 66.73 | 67.27 | 66.50 | 67.05 | 1,828,818 | +0.04(+0.06%) |
Feb 02, 2007 | 67.43 | 67.66 | 66.97 | 67.01 | 1,951,963 | -0.18(-0.27%) |
Feb 01, 2007 | 66.27 | 67.28 | 66.15 | 67.19 | 2,389,779 | +0.98(+1.49%) |
Jan 31, 2007 | 65.71 | 66.30 | 65.41 | 66.20 | 2,535,287 | +0.24(+0.36%) |
Jan 30, 2007 | 65.39 | 66.27 | 65.30 | 65.97 | 3,050,086 | +0.70(+1.08%) |
Jan 29, 2007 | 65.14 | 65.74 | 64.93 | 65.26 | 2,424,901 | +0.17(+0.27%) |
Jan 26, 2007 | 64.35 | 65.77 | 64.08 | 65.09 | 2,493,857 | +0.98(+1.53%) |
Jan 25, 2007 | 65.15 | 65.15 | 63.88 | 64.11 | 1,818,640 | -1.09(-1.67%) |
Jan 24, 2007 | 64.70 | 65.24 | 64.52 | 65.19 | 1,720,153 | +0.67(+1.04%) |
Jan 23, 2007 | 64.16 | 64.52 | 63.92 | 64.52 | 1,698,649 | +0.52(+0.81%) |
Jan 22, 2007 | 64.56 | 64.86 | 63.92 | 64.01 | 2,491,419 | -0.36(-0.55%) |
Jan 19, 2007 | 64.16 | 64.52 | 63.83 | 64.36 | 1,423,258 | +0.27(+0.42%) |
Jan 18, 2007 | 64.94 | 64.98 | 63.90 | 64.09 | 1,737,643 | -0.31(-0.48%) |
Jan 17, 2007 | 64.74 | 65.04 | 64.09 | 64.40 | 2,416,300 | -0.47(-0.72%) |
Jan 16, 2007 | 64.17 | 64.90 | 64.05 | 64.87 | 2,842,933 | +1.20(+1.88%) |
Jan 12, 2007 | 63.16 | 64.07 | 63.16 | 63.67 | 2,269,358 | +0.35(+0.55%) |
Jan 11, 2007 | 63.34 | 63.72 | 63.10 | 63.32 | 3,368,914 | -0.04(-0.07%) |
Jan 10, 2007 | 63.31 | 63.69 | 62.99 | 63.36 | 2,384,474 | -0.07(-0.11%) |
Jan 09, 2007 | 64.24 | 64.71 | 63.34 | 63.43 | 3,144,702 | -0.84(-1.30%) |
Jan 08, 2007 | 63.83 | 64.41 | 63.57 | 64.27 | 1,940,924 | +0.32(+0.50%) |
Jan 05, 2007 | 65.05 | 65.05 | 63.86 | 63.94 | 2,312,222 | -1.10(-1.69%) |
Jan 04, 2007 | 65.49 | 65.49 | 64.68 | 65.05 | 1,464,976 | -0.44(-0.67%) |