Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 55.30 | 56.03 | 55.18 | 55.77 | 2,114,910 | +0.47(+0.84%) |
Mar 29, 2007 | 55.74 | 56.11 | 55.11 | 55.30 | 1,394,143 | +0.07(+0.13%) |
Mar 28, 2007 | 55.19 | 55.97 | 54.45 | 55.23 | 1,997,943 | -0.29(-0.53%) |
Mar 27, 2007 | 56.08 | 56.30 | 55.22 | 55.52 | 1,459,284 | -0.92(-1.63%) |
Mar 26, 2007 | 57.48 | 57.48 | 55.91 | 56.44 | 1,624,980 | -0.98(-1.70%) |
Mar 23, 2007 | 57.37 | 58.00 | 57.23 | 57.42 | 1,082,580 | +0.12(+0.21%) |
Mar 22, 2007 | 57.60 | 57.82 | 57.07 | 57.30 | 1,160,671 | -0.30(-0.52%) |
Mar 21, 2007 | 56.55 | 57.82 | 55.99 | 57.60 | 2,249,192 | +1.19(+2.11%) |
Mar 20, 2007 | 55.90 | 56.49 | 55.63 | 56.41 | 2,445,099 | -0.52(-0.91%) |
Mar 19, 2007 | 57.00 | 57.20 | 56.52 | 56.93 | 1,364,726 | +0.51(+0.90%) |
Mar 16, 2007 | 57.41 | 57.56 | 56.31 | 56.43 | 2,264,641 | -0.99(-1.72%) |
Mar 15, 2007 | 56.24 | 57.50 | 56.24 | 57.42 | 2,041,949 | +1.02(+1.81%) |
Mar 14, 2007 | 56.02 | 56.64 | 55.11 | 56.40 | 2,483,306 | +0.49(+0.89%) |
Mar 13, 2007 | 58.14 | 57.54 | 55.84 | 55.90 | 2,321,172 | -2.24(-3.85%) |
Mar 12, 2007 | 57.70 | 58.67 | 57.56 | 58.14 | 2,257,341 | -0.28(-0.48%) |
Mar 09, 2007 | 57.69 | 58.48 | 57.58 | 58.42 | 1,407,506 | +0.89(+1.55%) |
Mar 08, 2007 | 57.19 | 58.38 | 57.19 | 57.53 | 1,665,207 | +0.82(+1.44%) |
Mar 07, 2007 | 57.53 | 57.62 | 56.19 | 56.71 | 2,022,049 | -0.92(-1.59%) |
Mar 06, 2007 | 56.25 | 57.83 | 56.25 | 57.63 | 2,254,625 | +1.91(+3.42%) |
Mar 05, 2007 | 56.86 | 57.54 | 55.64 | 55.72 | 2,057,699 | -1.81(-3.15%) |
Mar 02, 2007 | 58.91 | 59.18 | 57.53 | 57.54 | 2,727,415 | -1.67(-2.83%) |
Mar 01, 2007 | 58.49 | 60.12 | 57.27 | 59.21 | 2,863,807 | -0.44(-0.74%) |
Feb 28, 2007 | 61.25 | 61.90 | 59.45 | 59.65 | 4,990,359 | -0.43(-0.72%) |
Feb 27, 2007 | 62.40 | 62.89 | 60.08 | 60.08 | 2,283,315 | -2.56(-4.09%) |
Feb 26, 2007 | 62.76 | 64.15 | 61.56 | 62.65 | 2,399,536 | -0.01(-0.02%) |
Feb 23, 2007 | 64.35 | 64.55 | 62.18 | 62.66 | 3,198,678 | -2.10(-3.25%) |
Feb 22, 2007 | 65.65 | 65.68 | 64.61 | 64.76 | 1,714,268 | -0.83(-1.27%) |
Feb 21, 2007 | 66.17 | 66.38 | 65.35 | 65.59 | 1,051,683 | -0.71(-1.07%) |
Feb 20, 2007 | 65.94 | 66.56 | 65.09 | 66.30 | 1,342,317 | +0.35(+0.54%) |
Feb 16, 2007 | 65.56 | 66.27 | 64.99 | 65.94 | 1,453,342 | +0.19(+0.30%) |
Feb 15, 2007 | 65.23 | 66.20 | 64.92 | 65.75 | 961,878 | +0.77(+1.19%) |
Feb 14, 2007 | 66.30 | 66.30 | 64.65 | 64.98 | 1,528,564 | -0.33(-0.51%) |
Feb 13, 2007 | 64.63 | 65.49 | 63.79 | 65.31 | 2,082,590 | +0.85(+1.33%) |
Feb 12, 2007 | 66.40 | 66.40 | 63.91 | 64.45 | 2,554,661 | -1.76(-2.65%) |
Feb 09, 2007 | 67.77 | 68.09 | 64.35 | 66.21 | 3,772,647 | -1.70(-2.51%) |
Feb 08, 2007 | 67.74 | 69.01 | 67.65 | 67.91 | 2,301,819 | +0.02(+0.03%) |
Feb 07, 2007 | 65.86 | 68.54 | 65.46 | 67.89 | 2,784,456 | +2.10(+3.19%) |
Feb 06, 2007 | 65.15 | 65.91 | 64.85 | 65.80 | 1,624,294 | +0.87(+1.33%) |
Feb 05, 2007 | 64.53 | 65.00 | 64.53 | 64.93 | 936,583 | +0.36(+0.56%) |
Feb 02, 2007 | 64.68 | 64.74 | 64.19 | 64.57 | 1,230,783 | +0.11(+0.17%) |
Feb 01, 2007 | 64.06 | 64.46 | 63.62 | 64.46 | 1,053,720 | +0.39(+0.62%) |
Jan 31, 2007 | 63.44 | 64.45 | 63.08 | 64.07 | 1,183,249 | +0.68(+1.08%) |
Jan 30, 2007 | 62.88 | 63.38 | 62.33 | 63.38 | 1,003,640 | +0.94(+1.50%) |
Jan 29, 2007 | 62.29 | 62.78 | 61.77 | 62.45 | 1,084,277 | +0.14(+0.23%) |
Jan 26, 2007 | 61.79 | 62.42 | 61.34 | 62.30 | 1,486,616 | +0.52(+0.84%) |
Jan 25, 2007 | 61.68 | 62.52 | 61.17 | 61.79 | 1,704,762 | +0.41(+0.66%) |
Jan 24, 2007 | 60.77 | 61.40 | 60.56 | 61.38 | 1,142,336 | +0.68(+1.13%) |
Jan 23, 2007 | 60.53 | 60.91 | 60.12 | 60.70 | 1,296,311 | +0.26(+0.43%) |
Jan 22, 2007 | 61.22 | 61.31 | 60.28 | 60.44 | 1,359,124 | -0.90(-1.46%) |
Jan 19, 2007 | 60.81 | 62.15 | 60.68 | 61.33 | 1,276,449 | +0.17(+0.28%) |
Jan 18, 2007 | 61.64 | 61.72 | 61.03 | 61.16 | 715,042 | -0.36(-0.58%) |
Jan 17, 2007 | 61.58 | 61.99 | 60.95 | 61.52 | 1,000,075 | -0.25(-0.40%) |
Jan 16, 2007 | 60.76 | 62.10 | 60.76 | 61.77 | 1,087,503 | +1.11(+1.83%) |
Jan 12, 2007 | 60.23 | 60.88 | 59.98 | 60.66 | 1,094,123 | +0.39(+0.65%) |
Jan 11, 2007 | 59.17 | 60.80 | 59.17 | 60.27 | 1,640,761 | +0.75(+1.26%) |
Jan 10, 2007 | 58.14 | 59.68 | 57.89 | 59.52 | 1,918,833 | +1.33(+2.28%) |
Jan 09, 2007 | 57.70 | 58.51 | 57.39 | 58.20 | 1,252,513 | +0.82(+1.44%) |
Jan 08, 2007 | 56.58 | 57.52 | 56.56 | 57.37 | 990,738 | +0.21(+0.36%) |
Jan 05, 2007 | 57.79 | 57.79 | 56.88 | 57.17 | 1,265,584 | -0.82(-1.41%) |
Jan 04, 2007 | 58.11 | 58.32 | 57.64 | 57.99 | 1,416,504 | -0.44(-0.75%) |