Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 67.02 | 67.25 | 66.00 | 66.13 | 4,134,192 | -1.03(-1.53%) |
Mar 29, 2007 | 66.73 | 68.04 | 66.37 | 67.16 | 4,840,491 | +0.98(+1.48%) |
Mar 28, 2007 | 66.60 | 66.74 | 65.69 | 66.18 | 4,185,800 | -0.08(-0.12%) |
Mar 27, 2007 | 66.12 | 66.49 | 65.73 | 66.26 | 2,490,400 | -0.23(-0.35%) |
Mar 26, 2007 | 66.68 | 66.90 | 65.72 | 66.49 | 3,208,100 | +0.28(+0.42%) |
Mar 23, 2007 | 66.50 | 66.90 | 65.75 | 66.21 | 3,149,056 | +0.20(+0.30%) |
Mar 22, 2007 | 65.75 | 66.51 | 65.65 | 66.01 | 5,147,998 | +0.68(+1.04%) |
Mar 21, 2007 | 64.55 | 65.89 | 64.40 | 65.33 | 5,807,725 | +1.01(+1.57%) |
Mar 20, 2007 | 63.95 | 64.82 | 63.47 | 64.32 | 6,278,200 | +0.41(+0.64%) |
Mar 19, 2007 | 63.48 | 64.25 | 63.44 | 63.91 | 3,630,600 | +1.17(+1.86%) |
Mar 16, 2007 | 63.77 | 64.02 | 62.60 | 62.74 | 4,911,533 | -0.72(-1.13%) |
Mar 15, 2007 | 62.97 | 63.86 | 62.97 | 63.46 | 4,758,850 | +0.12(+0.19%) |
Mar 14, 2007 | 63.92 | 64.35 | 62.26 | 63.34 | 7,853,910 | -0.43(-0.67%) |
Mar 13, 2007 | 64.76 | 65.65 | 63.44 | 63.77 | 6,483,800 | -0.99(-1.53%) |
Mar 12, 2007 | 64.54 | 65.10 | 64.26 | 64.76 | 4,617,700 | -0.17(-0.26%) |
Mar 09, 2007 | 65.62 | 65.62 | 64.40 | 64.93 | 4,813,900 | -0.21(-0.32%) |
Mar 08, 2007 | 64.90 | 65.68 | 64.56 | 65.14 | 4,745,200 | +0.77(+1.20%) |
Mar 07, 2007 | 64.00 | 65.62 | 63.98 | 64.37 | 6,531,100 | +0.18(+0.28%) |
Mar 06, 2007 | 64.15 | 64.82 | 63.83 | 64.19 | 5,968,700 | +0.55(+0.86%) |
Mar 05, 2007 | 64.07 | 64.80 | 63.47 | 63.64 | 6,277,600 | -1.11(-1.71%) |
Mar 02, 2007 | 65.20 | 65.42 | 64.27 | 64.75 | 5,633,800 | -0.44(-0.67%) |
Mar 01, 2007 | 64.05 | 65.96 | 63.65 | 65.19 | 7,169,708 | +0.08(+0.12%) |
Feb 28, 2007 | 64.57 | 65.49 | 64.06 | 65.11 | 6,424,100 | +0.54(+0.84%) |
Feb 27, 2007 | 64.10 | 65.44 | 63.85 | 64.57 | 7,365,800 | -1.02(-1.56%) |
Feb 26, 2007 | 65.60 | 66.25 | 65.45 | 65.59 | 4,413,073 | +0.23(+0.35%) |
Feb 23, 2007 | 65.52 | 65.77 | 65.25 | 65.36 | 4,970,100 | +0.00(+0.00%) |
Feb 22, 2007 | 64.58 | 65.68 | 64.10 | 65.36 | 5,598,400 | +0.81(+1.25%) |
Feb 21, 2007 | 63.50 | 64.68 | 63.34 | 64.55 | 7,021,900 | +1.05(+1.65%) |
Feb 20, 2007 | 64.76 | 64.76 | 63.39 | 63.50 | 8,141,600 | -1.55(-2.38%) |
Feb 16, 2007 | 65.50 | 65.79 | 64.79 | 65.05 | 10,839,600 | -0.14(-0.21%) |
Feb 15, 2007 | 67.00 | 67.00 | 64.77 | 65.19 | 23,533,300 | -6.75(-9.38%) |
Feb 14, 2007 | 70.90 | 72.55 | 70.84 | 71.94 | 4,845,913 | +0.94(+1.32%) |
Feb 13, 2007 | 70.29 | 71.29 | 70.29 | 71.00 | 3,057,908 | +0.89(+1.27%) |
Feb 12, 2007 | 69.90 | 70.24 | 69.40 | 70.11 | 3,436,236 | -0.70(-0.99%) |
Feb 09, 2007 | 70.69 | 71.33 | 70.22 | 70.81 | 3,908,100 | +0.37(+0.53%) |
Feb 08, 2007 | 70.15 | 70.57 | 69.03 | 70.44 | 3,425,400 | +0.64(+0.92%) |
Feb 07, 2007 | 70.85 | 71.24 | 69.30 | 69.80 | 3,781,400 | -0.56(-0.80%) |
Feb 06, 2007 | 70.65 | 70.65 | 69.13 | 70.36 | 4,932,500 | +0.17(+0.24%) |
Feb 05, 2007 | 71.41 | 71.74 | 70.09 | 70.19 | 3,486,600 | -0.87(-1.22%) |
Feb 02, 2007 | 69.60 | 71.62 | 68.82 | 71.06 | 6,099,600 | +1.86(+2.69%) |
Feb 01, 2007 | 69.00 | 69.52 | 68.34 | 69.20 | 6,471,900 | +0.17(+0.25%) |
Jan 31, 2007 | 67.65 | 69.20 | 67.31 | 69.03 | 7,542,300 | +1.04(+1.53%) |
Jan 30, 2007 | 66.95 | 68.43 | 66.70 | 67.99 | 8,051,100 | +1.81(+2.73%) |
Jan 29, 2007 | 66.30 | 67.40 | 66.08 | 66.18 | 4,373,000 | -0.45(-0.68%) |
Jan 26, 2007 | 67.45 | 67.80 | 66.58 | 66.63 | 4,623,000 | -0.42(-0.63%) |
Jan 25, 2007 | 68.77 | 68.78 | 66.77 | 67.05 | 5,005,500 | -1.97(-2.85%) |
Jan 24, 2007 | 68.45 | 69.12 | 67.24 | 69.02 | 4,917,400 | +0.48(+0.70%) |
Jan 23, 2007 | 67.65 | 69.01 | 67.60 | 68.54 | 6,646,800 | +1.44(+2.15%) |
Jan 22, 2007 | 67.17 | 67.97 | 66.34 | 67.10 | 6,011,400 | +0.06(+0.09%) |
Jan 19, 2007 | 66.51 | 67.49 | 65.79 | 67.04 | 5,436,900 | +1.04(+1.58%) |
Jan 18, 2007 | 67.20 | 67.61 | 65.55 | 66.00 | 5,216,300 | -1.11(-1.65%) |
Jan 17, 2007 | 67.01 | 68.17 | 66.85 | 67.11 | 5,946,800 | -0.11(-0.16%) |
Jan 16, 2007 | 67.11 | 67.76 | 66.37 | 67.22 | 4,578,300 | -0.75(-1.10%) |
Jan 12, 2007 | 66.51 | 68.07 | 66.34 | 67.97 | 4,488,200 | +1.67(+2.52%) |
Jan 11, 2007 | 66.87 | 68.81 | 65.95 | 66.30 | 5,385,000 | -0.57(-0.85%) |
Jan 10, 2007 | 68.02 | 68.20 | 66.67 | 66.87 | 5,223,700 | -1.45(-2.12%) |
Jan 09, 2007 | 66.75 | 69.04 | 66.56 | 68.32 | 5,207,500 | +0.15(+0.22%) |
Jan 08, 2007 | 68.45 | 69.38 | 67.70 | 68.17 | 3,718,200 | +0.40(+0.59%) |
Jan 05, 2007 | 68.50 | 69.00 | 67.46 | 67.77 | 7,243,300 | -0.51(-0.75%) |
Jan 04, 2007 | 71.00 | 71.27 | 67.62 | 68.28 | 8,014,100 | -3.22(-4.50%) |