Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 60.64 | 61.08 | 59.89 | 60.42 | 1,292,502 | -0.13(-0.22%) |
Mar 29, 2007 | 60.43 | 60.62 | 59.88 | 60.55 | 1,355,181 | +0.62(+1.04%) |
Mar 28, 2007 | 60.08 | 60.24 | 59.63 | 59.93 | 1,350,934 | -0.07(-0.12%) |
Mar 27, 2007 | 60.19 | 60.22 | 59.77 | 60.00 | 1,044,990 | -0.35(-0.58%) |
Mar 26, 2007 | 59.89 | 60.38 | 59.62 | 60.35 | 1,298,875 | +0.60(+1.00%) |
Mar 23, 2007 | 59.75 | 60.10 | 59.45 | 59.75 | 814,668 | +0.08(+0.14%) |
Mar 22, 2007 | 59.81 | 60.38 | 59.55 | 59.67 | 1,300,918 | -0.02(-0.03%) |
Mar 21, 2007 | 59.27 | 59.89 | 58.79 | 59.69 | 982,068 | +0.47(+0.79%) |
Mar 20, 2007 | 59.41 | 59.65 | 59.14 | 59.22 | 1,110,986 | -0.09(-0.15%) |
Mar 19, 2007 | 58.65 | 59.54 | 58.36 | 59.31 | 1,358,740 | +0.37(+0.62%) |
Mar 16, 2007 | 59.46 | 60.17 | 58.70 | 58.95 | 2,362,257 | -0.47(-0.78%) |
Mar 15, 2007 | 58.44 | 59.55 | 58.17 | 59.41 | 2,535,120 | +0.97(+1.67%) |
Mar 14, 2007 | 58.86 | 59.13 | 57.93 | 58.44 | 2,927,247 | -0.08(-0.14%) |
Mar 13, 2007 | 57.90 | 58.85 | 57.87 | 58.52 | 3,305,069 | +0.62(+1.08%) |
Mar 12, 2007 | 57.18 | 58.11 | 57.07 | 57.90 | 2,888,539 | +0.71(+1.24%) |
Mar 09, 2007 | 57.40 | 57.51 | 56.91 | 57.19 | 3,232,582 | +0.22(+0.39%) |
Mar 08, 2007 | 56.45 | 57.30 | 56.35 | 56.97 | 3,493,439 | +0.85(+1.51%) |
Mar 07, 2007 | 55.89 | 56.46 | 55.62 | 56.12 | 6,854,045 | +0.30(+0.54%) |
Mar 06, 2007 | 55.24 | 56.17 | 54.57 | 55.82 | 5,311,744 | +0.12(+0.22%) |
Mar 05, 2007 | 54.95 | 56.90 | 54.95 | 55.69 | 3,410,373 | -1.17(-2.06%) |
Mar 02, 2007 | 57.98 | 58.70 | 56.23 | 56.87 | 7,162,626 | -1.51(-2.58%) |
Mar 01, 2007 | 61.64 | 62.39 | 58.29 | 58.37 | 11,429,297 | -7.91(-11.94%) |
Feb 28, 2007 | 65.73 | 66.47 | 65.39 | 66.28 | 1,688,116 | +0.57(+0.86%) |
Feb 27, 2007 | 66.55 | 66.57 | 65.62 | 65.72 | 2,205,022 | -0.87(-1.30%) |
Feb 26, 2007 | 66.86 | 66.86 | 66.33 | 66.58 | 745,501 | -0.28(-0.42%) |
Feb 23, 2007 | 66.55 | 66.92 | 66.34 | 66.87 | 1,074,922 | +0.11(+0.16%) |
Feb 22, 2007 | 66.73 | 67.22 | 66.56 | 66.76 | 987,529 | +0.16(+0.24%) |
Feb 21, 2007 | 66.50 | 66.96 | 66.33 | 66.60 | 800,722 | -0.22(-0.34%) |
Feb 20, 2007 | 66.56 | 67.17 | 65.34 | 66.82 | 2,128,087 | -0.03(-0.05%) |
Feb 16, 2007 | 66.55 | 67.38 | 66.54 | 66.86 | 1,641,835 | +0.31(+0.46%) |
Feb 15, 2007 | 64.89 | 67.15 | 64.89 | 66.55 | 6,582,249 | +4.63(+7.47%) |
Feb 14, 2007 | 61.77 | 62.12 | 61.48 | 61.92 | 915,352 | +0.17(+0.28%) |
Feb 13, 2007 | 61.60 | 62.00 | 61.48 | 61.75 | 935,583 | +0.32(+0.51%) |
Feb 12, 2007 | 61.63 | 61.76 | 61.28 | 61.43 | 712,157 | +0.01(+0.01%) |
Feb 09, 2007 | 61.77 | 61.97 | 61.20 | 61.43 | 667,288 | -0.19(-0.31%) |
Feb 08, 2007 | 61.30 | 61.82 | 61.22 | 61.62 | 1,108,341 | +0.40(+0.65%) |
Feb 07, 2007 | 61.06 | 61.55 | 60.98 | 61.22 | 956,755 | +0.27(+0.44%) |
Feb 06, 2007 | 60.70 | 61.08 | 60.64 | 60.95 | 940,888 | +0.37(+0.62%) |
Feb 05, 2007 | 60.97 | 61.28 | 60.49 | 60.58 | 994,622 | -0.59(-0.97%) |
Feb 02, 2007 | 61.07 | 61.56 | 60.82 | 61.17 | 679,670 | +0.10(+0.16%) |
Feb 01, 2007 | 61.10 | 61.15 | 60.64 | 61.07 | 980,677 | -0.02(-0.04%) |
Jan 31, 2007 | 60.59 | 61.19 | 60.37 | 61.09 | 971,902 | +0.42(+0.69%) |
Jan 30, 2007 | 60.07 | 60.73 | 60.05 | 60.68 | 950,384 | +0.62(+1.04%) |
Jan 29, 2007 | 59.45 | 60.23 | 59.28 | 60.05 | 1,091,752 | +0.61(+1.02%) |
Jan 26, 2007 | 60.13 | 60.27 | 59.01 | 59.45 | 1,426,298 | -0.51(-0.85%) |
Jan 25, 2007 | 60.83 | 60.88 | 59.84 | 59.95 | 1,425,697 | -0.88(-1.45%) |
Jan 24, 2007 | 60.58 | 60.87 | 60.30 | 60.83 | 1,245,141 | +0.20(+0.33%) |
Jan 23, 2007 | 60.78 | 60.79 | 60.31 | 60.64 | 984,644 | -0.29(-0.48%) |
Jan 22, 2007 | 60.89 | 61.19 | 60.78 | 60.93 | 899,415 | +0.13(+0.22%) |
Jan 19, 2007 | 60.90 | 61.11 | 60.66 | 60.79 | 864,434 | +0.02(+0.03%) |
Jan 18, 2007 | 60.79 | 61.15 | 60.60 | 60.78 | 1,461,640 | +0.19(+0.32%) |
Jan 17, 2007 | 60.48 | 60.74 | 60.24 | 60.59 | 1,906,419 | +0.11(+0.18%) |
Jan 16, 2007 | 60.93 | 61.36 | 60.29 | 60.48 | 1,427,019 | -0.25(-0.41%) |
Jan 12, 2007 | 60.94 | 61.22 | 60.67 | 60.73 | 1,150,294 | -0.22(-0.35%) |
Jan 11, 2007 | 60.97 | 61.36 | 60.64 | 60.94 | 1,344,314 | -0.07(-0.11%) |
Jan 10, 2007 | 60.96 | 61.12 | 60.83 | 61.01 | 1,127,334 | -0.11(-0.18%) |
Jan 09, 2007 | 62.14 | 62.20 | 60.96 | 61.12 | 1,429,784 | -1.02(-1.65%) |
Jan 08, 2007 | 61.18 | 62.27 | 60.73 | 62.14 | 1,701,460 | +1.01(+1.65%) |
Jan 05, 2007 | 61.14 | 61.38 | 60.90 | 61.13 | 1,760,243 | -0.22(-0.35%) |
Jan 04, 2007 | 60.83 | 61.55 | 60.52 | 61.35 | 1,315,223 | +0.54(+0.89%) |