Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 72.11 | 72.49 | 71.05 | 71.84 | 1,812,464 | -0.14(-0.19%) |
Mar 29, 2007 | 71.71 | 72.12 | 71.49 | 71.98 | 1,429,963 | +0.91(+1.28%) |
Mar 28, 2007 | 71.69 | 71.71 | 71.04 | 71.07 | 1,474,234 | -0.74(-1.03%) |
Mar 27, 2007 | 72.31 | 72.35 | 71.58 | 71.80 | 1,540,257 | -0.52(-0.72%) |
Mar 26, 2007 | 72.47 | 72.61 | 71.61 | 72.32 | 1,732,507 | -0.14(-0.20%) |
Mar 23, 2007 | 72.70 | 73.26 | 72.46 | 72.46 | 1,981,131 | -0.79(-1.08%) |
Mar 22, 2007 | 72.83 | 73.61 | 72.83 | 73.25 | 1,519,668 | -0.22(-0.30%) |
Mar 21, 2007 | 71.99 | 73.62 | 71.61 | 73.47 | 2,423,116 | +1.26(+1.75%) |
Mar 20, 2007 | 71.72 | 72.61 | 71.58 | 72.21 | 1,137,938 | +0.33(+0.46%) |
Mar 19, 2007 | 70.96 | 72.17 | 70.81 | 71.88 | 1,244,941 | +1.10(+1.56%) |
Mar 16, 2007 | 70.89 | 71.28 | 70.39 | 70.77 | 3,048,850 | -0.13(-0.18%) |
Mar 15, 2007 | 70.20 | 71.16 | 70.18 | 70.90 | 2,318,371 | +0.71(+1.01%) |
Mar 14, 2007 | 69.87 | 70.43 | 68.86 | 70.19 | 3,253,386 | +0.33(+0.47%) |
Mar 13, 2007 | 71.58 | 71.62 | 69.81 | 69.86 | 3,665,379 | -1.72(-2.40%) |
Mar 12, 2007 | 71.98 | 72.16 | 71.24 | 71.58 | 2,350,898 | -0.45(-0.63%) |
Mar 09, 2007 | 72.98 | 72.98 | 71.95 | 72.04 | 2,462,389 | -0.29(-0.41%) |
Mar 08, 2007 | 71.83 | 72.63 | 71.53 | 72.33 | 1,925,554 | +0.93(+1.31%) |
Mar 07, 2007 | 71.52 | 71.96 | 71.25 | 71.40 | 2,727,281 | -0.48(-0.67%) |
Mar 06, 2007 | 70.85 | 71.91 | 70.59 | 71.88 | 2,613,661 | +1.27(+1.80%) |
Mar 05, 2007 | 70.60 | 71.22 | 70.22 | 70.61 | 3,072,000 | -0.22(-0.31%) |
Mar 02, 2007 | 70.80 | 71.31 | 70.35 | 70.83 | 2,769,323 | +0.02(+0.03%) |
Mar 01, 2007 | 70.49 | 71.07 | 68.96 | 70.80 | 2,760,910 | -0.27(-0.38%) |
Feb 28, 2007 | 70.52 | 71.28 | 70.52 | 71.07 | 3,463,949 | +0.65(+0.93%) |
Feb 27, 2007 | 71.98 | 72.17 | 69.56 | 70.42 | 3,693,185 | -2.66(-3.64%) |
Feb 26, 2007 | 72.91 | 73.62 | 72.62 | 73.08 | 3,724,761 | +0.56(+0.78%) |
Feb 23, 2007 | 72.83 | 73.18 | 72.32 | 72.52 | 2,062,590 | -0.09(-0.12%) |
Feb 22, 2007 | 72.70 | 73.28 | 72.46 | 72.61 | 1,588,419 | -0.38(-0.53%) |
Feb 21, 2007 | 72.52 | 73.35 | 72.52 | 72.99 | 1,361,445 | -0.13(-0.17%) |
Feb 20, 2007 | 72.70 | 73.37 | 72.22 | 73.12 | 1,303,571 | +0.14(+0.20%) |
Feb 16, 2007 | 72.76 | 73.13 | 72.55 | 72.98 | 1,333,240 | -0.05(-0.07%) |
Feb 15, 2007 | 72.72 | 73.19 | 72.58 | 73.03 | 1,596,003 | +0.29(+0.39%) |
Feb 14, 2007 | 72.91 | 73.40 | 72.72 | 72.74 | 2,091,792 | -0.34(-0.46%) |
Feb 13, 2007 | 72.32 | 73.11 | 72.08 | 73.08 | 1,585,813 | +1.02(+1.42%) |
Feb 12, 2007 | 71.78 | 72.43 | 71.64 | 72.06 | 1,338,701 | +0.45(+0.63%) |
Feb 09, 2007 | 72.09 | 72.84 | 71.39 | 71.61 | 2,107,160 | -0.43(-0.59%) |
Feb 08, 2007 | 72.09 | 72.23 | 71.24 | 72.04 | 2,043,166 | -0.05(-0.06%) |
Feb 07, 2007 | 72.32 | 72.67 | 72.06 | 72.08 | 1,645,628 | -0.05(-0.07%) |
Feb 06, 2007 | 72.24 | 72.82 | 72.06 | 72.13 | 2,247,655 | -0.11(-0.16%) |
Feb 05, 2007 | 71.91 | 72.48 | 71.65 | 72.25 | 1,697,250 | +0.05(+0.06%) |
Feb 02, 2007 | 72.66 | 72.91 | 72.16 | 72.20 | 1,811,535 | -0.20(-0.27%) |
Feb 01, 2007 | 71.40 | 72.49 | 71.28 | 72.40 | 2,217,853 | +1.06(+1.49%) |
Jan 31, 2007 | 70.80 | 71.43 | 70.48 | 71.34 | 2,352,894 | +0.26(+0.36%) |
Jan 30, 2007 | 70.46 | 71.40 | 70.36 | 71.08 | 2,830,657 | +0.76(+1.08%) |
Jan 29, 2007 | 70.19 | 70.84 | 69.96 | 70.32 | 2,250,449 | +0.19(+0.27%) |
Jan 26, 2007 | 69.34 | 70.87 | 69.04 | 70.13 | 2,314,444 | +1.06(+1.53%) |
Jan 25, 2007 | 70.20 | 70.20 | 68.83 | 69.07 | 1,687,804 | -1.17(-1.67%) |
Jan 24, 2007 | 69.71 | 70.30 | 69.53 | 70.25 | 1,596,402 | +0.72(+1.04%) |
Jan 23, 2007 | 69.13 | 69.53 | 68.87 | 69.53 | 1,576,445 | +0.56(+0.81%) |
Jan 22, 2007 | 69.56 | 69.89 | 68.87 | 68.97 | 2,312,182 | -0.38(-0.55%) |
Jan 19, 2007 | 69.13 | 69.52 | 68.78 | 69.35 | 1,320,867 | +0.29(+0.42%) |
Jan 18, 2007 | 69.97 | 70.01 | 68.85 | 69.06 | 1,612,633 | -0.33(-0.48%) |
Jan 17, 2007 | 69.76 | 70.08 | 69.06 | 69.39 | 2,242,467 | -0.50(-0.72%) |
Jan 16, 2007 | 69.14 | 69.93 | 69.01 | 69.89 | 2,638,407 | +1.29(+1.88%) |
Jan 12, 2007 | 68.05 | 69.04 | 68.05 | 68.60 | 2,106,096 | +0.38(+0.55%) |
Jan 11, 2007 | 68.26 | 68.66 | 67.99 | 68.23 | 3,126,548 | -0.05(-0.07%) |
Jan 10, 2007 | 68.22 | 68.62 | 67.87 | 68.27 | 2,212,931 | -0.08(-0.11%) |
Jan 09, 2007 | 69.22 | 69.72 | 68.25 | 68.35 | 2,918,466 | -0.90(-1.30%) |
Jan 08, 2007 | 68.77 | 69.40 | 68.50 | 69.25 | 1,801,291 | +0.35(+0.50%) |
Jan 05, 2007 | 70.09 | 70.09 | 68.81 | 68.90 | 2,145,876 | -1.19(-1.69%) |
Jan 04, 2007 | 70.56 | 70.56 | 69.70 | 70.09 | 1,359,582 | -0.47(-0.67%) |