Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 64.32 | 64.72 | 63.72 | 64.56 | 369,560 | +0.50(+0.78%) |
Mar 29, 2007 | 64.64 | 64.64 | 63.86 | 64.06 | 411,849 | -0.23(-0.36%) |
Mar 28, 2007 | 63.87 | 64.82 | 63.68 | 64.29 | 671,179 | -0.02(-0.03%) |
Mar 27, 2007 | 64.41 | 64.56 | 63.84 | 64.31 | 739,432 | -0.55(-0.84%) |
Mar 26, 2007 | 65.38 | 65.71 | 64.42 | 64.85 | 374,224 | -0.66(-1.01%) |
Mar 23, 2007 | 66.15 | 66.25 | 65.52 | 65.52 | 402,831 | -0.51(-0.77%) |
Mar 22, 2007 | 66.51 | 66.65 | 65.98 | 66.02 | 265,859 | -0.15(-0.23%) |
Mar 21, 2007 | 65.25 | 66.39 | 64.74 | 66.18 | 395,680 | +0.93(+1.42%) |
Mar 20, 2007 | 64.93 | 65.30 | 64.51 | 65.25 | 507,154 | +0.16(+0.25%) |
Mar 19, 2007 | 65.08 | 65.53 | 64.76 | 65.09 | 579,294 | +0.53(+0.82%) |
Mar 16, 2007 | 65.55 | 65.76 | 64.47 | 64.56 | 515,861 | -0.98(-1.50%) |
Mar 15, 2007 | 65.22 | 65.97 | 64.32 | 65.55 | 1,070,279 | +0.40(+0.61%) |
Mar 14, 2007 | 65.05 | 65.35 | 63.87 | 65.15 | 646,303 | +0.24(+0.37%) |
Mar 13, 2007 | 67.17 | 66.64 | 64.75 | 64.91 | 629,823 | -2.26(-3.36%) |
Mar 12, 2007 | 66.51 | 67.48 | 66.43 | 67.17 | 321,519 | -0.06(-0.09%) |
Mar 09, 2007 | 66.96 | 67.23 | 66.36 | 67.23 | 585,979 | +0.91(+1.38%) |
Mar 08, 2007 | 66.34 | 67.18 | 66.03 | 66.31 | 545,712 | +0.77(+1.18%) |
Mar 07, 2007 | 66.29 | 66.71 | 65.03 | 65.54 | 1,862,883 | -0.75(-1.13%) |
Mar 06, 2007 | 65.75 | 66.96 | 65.73 | 66.29 | 1,065,149 | +1.40(+2.15%) |
Mar 05, 2007 | 66.15 | 67.15 | 64.87 | 64.89 | 778,922 | -1.90(-2.85%) |
Mar 02, 2007 | 67.63 | 68.52 | 66.80 | 66.80 | 518,970 | -1.03(-1.52%) |
Mar 01, 2007 | 67.52 | 68.84 | 66.15 | 67.83 | 684,705 | +0.17(+0.25%) |
Feb 28, 2007 | 66.41 | 67.83 | 66.34 | 67.66 | 750,470 | +1.49(+2.25%) |
Feb 27, 2007 | 66.76 | 68.31 | 65.61 | 66.17 | 802,398 | -2.46(-3.58%) |
Feb 26, 2007 | 69.24 | 69.69 | 67.52 | 68.63 | 596,132 | -0.19(-0.28%) |
Feb 23, 2007 | 71.72 | 71.72 | 68.53 | 68.82 | 1,635,114 | -2.80(-3.92%) |
Feb 22, 2007 | 72.68 | 72.68 | 71.25 | 71.63 | 796,179 | -1.04(-1.43%) |
Feb 21, 2007 | 72.10 | 72.68 | 71.54 | 72.66 | 554,418 | +0.23(+0.31%) |
Feb 20, 2007 | 72.33 | 72.72 | 71.33 | 72.44 | 884,955 | +0.24(+0.33%) |
Feb 16, 2007 | 72.41 | 72.42 | 70.76 | 72.20 | 662,472 | -0.22(-0.30%) |
Feb 15, 2007 | 71.66 | 72.67 | 71.28 | 72.42 | 545,090 | +0.91(+1.27%) |
Feb 14, 2007 | 71.52 | 72.53 | 71.13 | 71.51 | 793,816 | -0.66(-0.91%) |
Feb 13, 2007 | 71.06 | 72.30 | 69.95 | 72.17 | 457,368 | +1.23(+1.74%) |
Feb 12, 2007 | 71.96 | 72.19 | 70.24 | 70.93 | 577,100 | -1.16(-1.61%) |
Feb 09, 2007 | 73.03 | 74.76 | 69.46 | 72.09 | 1,122,363 | -0.86(-1.17%) |
Feb 08, 2007 | 72.65 | 73.49 | 72.31 | 72.94 | 547,266 | +0.13(+0.18%) |
Feb 07, 2007 | 72.04 | 73.12 | 71.20 | 72.82 | 661,384 | +0.78(+1.08%) |
Feb 06, 2007 | 71.77 | 72.04 | 71.41 | 72.04 | 344,529 | +0.43(+0.60%) |
Feb 05, 2007 | 70.75 | 72.19 | 70.54 | 71.61 | 561,414 | +0.42(+0.60%) |
Feb 02, 2007 | 70.64 | 71.42 | 70.30 | 71.18 | 439,212 | +0.71(+1.00%) |
Feb 01, 2007 | 70.08 | 70.71 | 69.56 | 70.47 | 610,389 | +0.78(+1.12%) |
Jan 31, 2007 | 68.68 | 70.43 | 68.26 | 69.70 | 519,126 | +1.01(+1.47%) |
Jan 30, 2007 | 68.24 | 68.98 | 67.70 | 68.69 | 462,689 | +0.55(+0.80%) |
Jan 29, 2007 | 67.24 | 68.14 | 67.09 | 68.14 | 472,017 | +0.77(+1.15%) |
Jan 26, 2007 | 66.23 | 67.60 | 65.64 | 67.37 | 700,408 | +1.14(+1.72%) |
Jan 25, 2007 | 66.23 | 67.74 | 65.93 | 66.23 | 854,015 | +0.32(+0.49%) |
Jan 24, 2007 | 65.63 | 66.26 | 65.63 | 65.91 | 487,253 | +0.26(+0.39%) |
Jan 23, 2007 | 65.41 | 66.06 | 65.36 | 65.65 | 298,509 | +0.05(+0.08%) |
Jan 22, 2007 | 66.31 | 66.69 | 65.47 | 65.60 | 347,483 | -0.88(-1.33%) |
Jan 19, 2007 | 65.29 | 66.75 | 65.10 | 66.48 | 324,784 | +0.87(+1.33%) |
Jan 18, 2007 | 65.88 | 66.13 | 65.14 | 65.61 | 386,662 | -0.15(-0.23%) |
Jan 17, 2007 | 65.90 | 66.73 | 65.31 | 65.76 | 286,071 | -0.30(-0.45%) |
Jan 16, 2007 | 65.79 | 66.11 | 65.38 | 66.06 | 399,722 | +0.82(+1.26%) |
Jan 12, 2007 | 64.45 | 65.23 | 64.32 | 65.23 | 388,994 | +0.95(+1.47%) |
Jan 11, 2007 | 63.19 | 64.89 | 63.13 | 64.29 | 1,861,484 | +1.06(+1.68%) |
Jan 10, 2007 | 63.70 | 63.74 | 62.71 | 63.23 | 2,072,150 | -1.23(-1.91%) |
Jan 09, 2007 | 63.03 | 64.71 | 63.03 | 64.45 | 262,750 | +1.57(+2.50%) |
Jan 08, 2007 | 63.39 | 63.61 | 62.56 | 62.89 | 349,659 | -0.60(-0.95%) |
Jan 05, 2007 | 64.32 | 64.54 | 63.34 | 63.49 | 373,136 | -1.27(-1.97%) |
Jan 04, 2007 | 64.49 | 65.19 | 64.32 | 64.76 | 439,990 | -0.11(-0.17%) |