Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 69.04 | 70.36 | 68.86 | 70.30 | 2,764,772 | +1.65(+2.40%) |
Mar 29, 2007 | 69.40 | 69.52 | 68.45 | 68.65 | 1,397,617 | -0.21(-0.30%) |
Mar 28, 2007 | 68.80 | 69.61 | 67.76 | 68.86 | 1,709,195 | -0.47(-0.67%) |
Mar 27, 2007 | 70.09 | 70.09 | 68.87 | 69.33 | 1,806,219 | -0.76(-1.09%) |
Mar 26, 2007 | 71.34 | 71.55 | 69.89 | 70.09 | 2,106,143 | -1.25(-1.75%) |
Mar 23, 2007 | 71.36 | 72.15 | 71.26 | 71.34 | 931,520 | +0.14(+0.19%) |
Mar 22, 2007 | 71.71 | 71.86 | 70.79 | 71.21 | 1,034,702 | -0.36(-0.50%) |
Mar 21, 2007 | 70.47 | 71.81 | 69.84 | 71.56 | 1,404,885 | +1.07(+1.52%) |
Mar 20, 2007 | 70.59 | 70.73 | 69.88 | 70.49 | 1,324,106 | -0.17(-0.25%) |
Mar 19, 2007 | 70.46 | 70.78 | 70.01 | 70.67 | 1,359,340 | +0.80(+1.15%) |
Mar 16, 2007 | 71.02 | 71.09 | 69.60 | 69.86 | 1,923,450 | -0.90(-1.27%) |
Mar 15, 2007 | 70.43 | 71.32 | 70.43 | 70.76 | 1,307,503 | +0.31(+0.43%) |
Mar 14, 2007 | 70.17 | 70.77 | 68.95 | 70.46 | 2,021,894 | +0.29(+0.41%) |
Mar 13, 2007 | 71.68 | 71.56 | 69.77 | 70.17 | 2,363,649 | -1.51(-2.11%) |
Mar 12, 2007 | 71.01 | 72.13 | 70.73 | 71.68 | 1,160,950 | +0.00(+0.00%) |
Mar 09, 2007 | 71.65 | 72.16 | 71.26 | 71.68 | 1,689,991 | +0.44(+0.61%) |
Mar 08, 2007 | 70.06 | 71.82 | 70.06 | 71.24 | 2,650,213 | +1.52(+2.17%) |
Mar 07, 2007 | 70.77 | 71.05 | 69.55 | 69.73 | 1,691,327 | -1.03(-1.46%) |
Mar 06, 2007 | 68.64 | 71.13 | 68.64 | 70.76 | 2,397,382 | +2.65(+3.90%) |
Mar 05, 2007 | 70.09 | 70.09 | 68.10 | 68.10 | 2,433,453 | -1.98(-2.82%) |
Mar 02, 2007 | 70.94 | 71.23 | 70.01 | 70.08 | 1,971,378 | -1.01(-1.42%) |
Mar 01, 2007 | 70.66 | 71.81 | 69.10 | 71.09 | 3,068,519 | -0.78(-1.09%) |
Feb 28, 2007 | 70.92 | 72.34 | 70.78 | 71.88 | 3,538,628 | +1.10(+1.55%) |
Feb 27, 2007 | 73.03 | 73.03 | 70.06 | 70.78 | 3,106,110 | -2.25(-3.08%) |
Feb 26, 2007 | 73.53 | 74.18 | 71.77 | 73.03 | 2,900,830 | -0.42(-0.57%) |
Feb 23, 2007 | 75.45 | 75.51 | 73.41 | 73.45 | 2,306,537 | -2.01(-2.66%) |
Feb 22, 2007 | 76.29 | 76.41 | 75.15 | 75.45 | 2,268,963 | -0.44(-0.58%) |
Feb 21, 2007 | 76.30 | 76.30 | 75.39 | 75.89 | 1,055,743 | -0.32(-0.42%) |
Feb 20, 2007 | 75.39 | 76.32 | 74.89 | 76.21 | 2,676,598 | +0.83(+1.10%) |
Feb 16, 2007 | 75.91 | 76.26 | 74.51 | 75.38 | 3,623,628 | -0.73(-0.96%) |
Feb 15, 2007 | 74.85 | 76.60 | 74.82 | 76.11 | 2,702,650 | +1.26(+1.69%) |
Feb 14, 2007 | 75.07 | 75.52 | 74.55 | 74.85 | 2,216,295 | -0.48(-0.64%) |
Feb 13, 2007 | 73.97 | 75.37 | 72.71 | 75.33 | 3,017,554 | +1.38(+1.86%) |
Feb 12, 2007 | 76.07 | 76.07 | 73.41 | 73.95 | 5,152,548 | -2.12(-2.79%) |
Feb 09, 2007 | 77.68 | 78.02 | 74.28 | 76.07 | 5,209,581 | -1.46(-1.88%) |
Feb 08, 2007 | 78.30 | 79.66 | 77.25 | 77.54 | 5,928,162 | -0.76(-0.97%) |
Feb 07, 2007 | 76.91 | 78.73 | 76.54 | 78.30 | 5,016,368 | +1.42(+1.85%) |
Feb 06, 2007 | 76.02 | 76.98 | 75.81 | 76.88 | 2,794,998 | +1.17(+1.55%) |
Feb 05, 2007 | 76.05 | 76.40 | 75.66 | 75.70 | 2,515,448 | -0.28(-0.36%) |
Feb 02, 2007 | 75.75 | 76.10 | 75.07 | 75.98 | 3,332,054 | +0.47(+0.63%) |
Feb 01, 2007 | 73.96 | 75.52 | 73.74 | 75.51 | 9,167,868 | +0.00(+0.00%) |
Jan 31, 2007 | 74.13 | 75.79 | 74.01 | 75.51 | 1,368,859 | +1.37(+1.85%) |
Jan 30, 2007 | 73.33 | 74.13 | 72.85 | 74.13 | 1,498,948 | +0.81(+1.10%) |
Jan 29, 2007 | 73.52 | 73.92 | 73.10 | 73.33 | 1,255,970 | -0.14(-0.19%) |
Jan 26, 2007 | 73.80 | 73.83 | 72.81 | 73.46 | 1,261,147 | -0.03(-0.04%) |
Jan 25, 2007 | 73.62 | 74.41 | 73.22 | 73.49 | 1,781,003 | +0.48(+0.66%) |
Jan 24, 2007 | 72.10 | 73.01 | 71.92 | 73.01 | 1,166,628 | +0.92(+1.27%) |
Jan 23, 2007 | 71.75 | 72.52 | 71.44 | 72.10 | 1,167,964 | +0.35(+0.48%) |
Jan 22, 2007 | 72.07 | 72.22 | 71.65 | 71.75 | 1,499,783 | -0.07(-0.09%) |
Jan 19, 2007 | 70.90 | 71.83 | 70.53 | 71.82 | 1,137,905 | +1.17(+1.66%) |
Jan 18, 2007 | 71.12 | 71.50 | 70.48 | 70.64 | 1,518,320 | -0.33(-0.46%) |
Jan 17, 2007 | 71.09 | 71.35 | 70.01 | 70.97 | 1,330,784 | -0.12(-0.17%) |
Jan 16, 2007 | 69.53 | 71.09 | 69.53 | 71.09 | 1,312,916 | +1.71(+2.46%) |
Jan 12, 2007 | 68.89 | 69.97 | 68.87 | 69.39 | 1,249,291 | +0.40(+0.57%) |
Jan 11, 2007 | 68.45 | 70.00 | 68.45 | 68.99 | 1,827,428 | +0.69(+1.01%) |
Jan 10, 2007 | 66.92 | 68.32 | 66.57 | 68.30 | 1,120,370 | +1.38(+2.07%) |
Jan 09, 2007 | 66.29 | 67.13 | 66.26 | 66.92 | 1,416,453 | +0.84(+1.27%) |
Jan 08, 2007 | 65.59 | 66.16 | 65.31 | 66.08 | 1,053,572 | +0.38(+0.57%) |
Jan 05, 2007 | 66.75 | 66.75 | 65.54 | 65.70 | 954,043 | -1.17(-1.76%) |
Jan 04, 2007 | 66.97 | 67.20 | 66.62 | 66.88 | 1,894,393 | -0.25(-0.37%) |