Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 57.25 | 57.77 | 56.38 | 56.86 | 1,910,549 | -0.26(-0.46%) |
Mar 29, 2007 | 58.10 | 58.26 | 56.09 | 57.12 | 2,331,938 | -0.24(-0.41%) |
Mar 28, 2007 | 58.00 | 58.00 | 56.49 | 57.35 | 2,748,223 | -0.50(-0.86%) |
Mar 27, 2007 | 59.59 | 59.66 | 57.84 | 57.85 | 4,114,795 | -2.07(-3.45%) |
Mar 26, 2007 | 59.87 | 60.21 | 59.25 | 59.92 | 2,261,217 | +0.05(+0.09%) |
Mar 23, 2007 | 60.32 | 60.66 | 59.42 | 59.87 | 1,936,902 | -0.03(-0.05%) |
Mar 22, 2007 | 61.05 | 61.16 | 59.76 | 59.90 | 2,405,324 | -0.26(-0.43%) |
Mar 21, 2007 | 58.36 | 60.40 | 57.82 | 60.16 | 4,298,638 | +1.44(+2.46%) |
Mar 20, 2007 | 57.83 | 58.72 | 57.19 | 58.71 | 2,684,519 | +1.15(+2.00%) |
Mar 19, 2007 | 57.74 | 57.87 | 57.01 | 57.56 | 1,888,613 | +0.69(+1.21%) |
Mar 16, 2007 | 56.65 | 57.05 | 56.00 | 56.88 | 2,451,328 | +0.06(+0.10%) |
Mar 15, 2007 | 55.96 | 57.47 | 55.86 | 56.82 | 3,915,240 | +0.86(+1.54%) |
Mar 14, 2007 | 54.42 | 56.36 | 53.57 | 55.96 | 6,732,774 | +1.48(+2.72%) |
Mar 13, 2007 | 55.80 | 56.53 | 53.99 | 54.47 | 3,332,265 | -1.33(-2.38%) |
Mar 12, 2007 | 55.41 | 56.66 | 54.91 | 55.80 | 4,230,567 | -1.11(-1.95%) |
Mar 09, 2007 | 57.83 | 57.97 | 56.13 | 56.91 | 2,697,192 | -0.25(-0.44%) |
Mar 08, 2007 | 56.09 | 57.83 | 55.94 | 57.16 | 3,095,693 | +1.92(+3.48%) |
Mar 07, 2007 | 56.34 | 56.38 | 55.10 | 55.23 | 3,088,990 | -1.11(-1.97%) |
Mar 06, 2007 | 54.49 | 56.83 | 54.38 | 56.34 | 4,799,071 | +3.16(+5.94%) |
Mar 05, 2007 | 54.62 | 55.00 | 53.17 | 53.19 | 5,398,345 | -2.23(-4.02%) |
Mar 02, 2007 | 57.44 | 57.61 | 55.17 | 55.41 | 3,744,628 | -2.30(-3.98%) |
Mar 01, 2007 | 55.79 | 58.53 | 54.04 | 57.71 | 7,627,703 | +1.03(+1.82%) |
Feb 28, 2007 | 55.80 | 58.19 | 55.08 | 56.68 | 5,827,769 | +1.64(+2.98%) |
Feb 27, 2007 | 56.65 | 56.95 | 54.74 | 55.04 | 6,932,330 | -2.99(-5.16%) |
Feb 26, 2007 | 61.02 | 61.21 | 57.74 | 58.03 | 4,514,010 | -2.25(-3.74%) |
Feb 23, 2007 | 60.89 | 61.12 | 59.80 | 60.28 | 2,875,725 | -0.12(-0.21%) |
Feb 22, 2007 | 61.05 | 61.81 | 60.30 | 60.41 | 3,544,920 | +0.06(+0.10%) |
Feb 21, 2007 | 60.53 | 61.21 | 59.97 | 60.35 | 2,626,358 | -0.75(-1.22%) |
Feb 20, 2007 | 60.89 | 61.48 | 59.51 | 61.10 | 2,649,664 | +0.74(+1.22%) |
Feb 16, 2007 | 60.30 | 61.05 | 59.76 | 60.36 | 2,301,129 | +0.05(+0.09%) |
Feb 15, 2007 | 61.21 | 61.64 | 59.90 | 60.31 | 2,027,692 | -0.58(-0.95%) |
Feb 14, 2007 | 60.56 | 61.64 | 60.46 | 60.89 | 2,556,439 | +0.47(+0.77%) |
Feb 13, 2007 | 60.56 | 60.85 | 59.91 | 60.42 | 3,348,363 | +0.58(+0.98%) |
Feb 12, 2007 | 61.52 | 61.68 | 59.30 | 59.84 | 6,438,796 | -1.82(-2.95%) |
Feb 09, 2007 | 65.63 | 65.98 | 61.21 | 61.65 | 6,349,355 | -3.93(-5.99%) |
Feb 08, 2007 | 65.37 | 65.84 | 64.43 | 65.58 | 2,870,851 | +0.22(+0.33%) |
Feb 07, 2007 | 66.37 | 66.43 | 64.87 | 65.36 | 3,124,636 | -0.73(-1.10%) |
Feb 06, 2007 | 66.86 | 66.86 | 64.30 | 66.09 | 10,289,120 | -2.24(-3.28%) |
Feb 05, 2007 | 67.67 | 69.25 | 67.67 | 68.33 | 5,055,750 | +0.55(+0.81%) |
Feb 02, 2007 | 69.65 | 70.14 | 67.59 | 67.78 | 3,650,486 | -1.60(-2.31%) |
Feb 01, 2007 | 68.97 | 70.03 | 68.27 | 69.38 | 3,128,597 | +1.06(+1.56%) |
Jan 31, 2007 | 67.71 | 69.56 | 66.97 | 68.32 | 4,458,966 | +0.90(+1.33%) |
Jan 30, 2007 | 68.17 | 68.40 | 67.13 | 67.42 | 2,657,281 | -0.61(-0.90%) |
Jan 29, 2007 | 68.93 | 69.68 | 67.69 | 68.03 | 2,738,931 | -0.76(-1.11%) |
Jan 26, 2007 | 69.78 | 69.87 | 67.36 | 68.79 | 3,538,522 | -0.15(-0.22%) |
Jan 25, 2007 | 71.55 | 71.55 | 68.67 | 68.94 | 4,700,207 | -2.23(-3.14%) |
Jan 24, 2007 | 69.26 | 71.85 | 68.66 | 71.17 | 4,858,632 | +2.34(+3.40%) |
Jan 23, 2007 | 68.35 | 69.98 | 67.86 | 68.83 | 3,499,525 | +0.64(+0.94%) |
Jan 22, 2007 | 69.26 | 69.90 | 67.41 | 68.19 | 4,546,199 | -0.41(-0.59%) |
Jan 19, 2007 | 66.20 | 69.34 | 64.66 | 68.59 | 7,715,621 | +2.40(+3.62%) |
Jan 18, 2007 | 69.66 | 70.13 | 65.85 | 66.20 | 6,524,079 | -3.51(-5.04%) |
Jan 17, 2007 | 71.28 | 71.28 | 69.16 | 69.71 | 5,907,591 | -1.58(-2.21%) |
Jan 16, 2007 | 68.12 | 71.59 | 68.12 | 71.28 | 5,511,833 | +3.18(+4.68%) |
Jan 12, 2007 | 68.04 | 69.56 | 67.00 | 68.10 | 4,779,115 | -0.39(-0.57%) |
Jan 11, 2007 | 66.17 | 70.18 | 64.79 | 68.49 | 13,457,476 | +1.00(+1.48%) |
Jan 10, 2007 | 60.64 | 67.67 | 59.84 | 67.49 | 8,407,362 | +6.85(+11.29%) |
Jan 09, 2007 | 61.21 | 62.30 | 59.98 | 60.64 | 2,211,253 | -0.46(-0.75%) |
Jan 08, 2007 | 59.71 | 61.58 | 59.30 | 61.10 | 2,510,128 | +1.40(+2.35%) |
Jan 05, 2007 | 60.40 | 60.41 | 59.00 | 59.70 | 1,827,376 | -0.77(-1.27%) |
Jan 04, 2007 | 60.39 | 60.53 | 59.20 | 60.47 | 1,730,492 | +0.07(+0.12%) |