Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.55 | 60.59 | 59.51 | 60.09 | 760,424 | +0.48(+0.81%) |
Mar 29, 2007 | 59.48 | 59.69 | 59.24 | 59.61 | 317,100 | +0.32(+0.54%) |
Mar 28, 2007 | 59.75 | 59.88 | 59.09 | 59.29 | 394,608 | -0.65(-1.09%) |
Mar 27, 2007 | 60.29 | 60.29 | 59.64 | 59.94 | 204,116 | -0.51(-0.85%) |
Mar 26, 2007 | 60.96 | 61.03 | 59.63 | 60.46 | 584,071 | -0.78(-1.27%) |
Mar 23, 2007 | 60.74 | 61.34 | 60.68 | 61.24 | 390,880 | +0.54(+0.90%) |
Mar 22, 2007 | 60.32 | 61.10 | 60.32 | 60.69 | 746,413 | +0.42(+0.70%) |
Mar 21, 2007 | 59.24 | 60.34 | 59.05 | 60.27 | 383,939 | +0.99(+1.67%) |
Mar 20, 2007 | 59.05 | 59.52 | 59.05 | 59.28 | 244,734 | +0.19(+0.33%) |
Mar 19, 2007 | 58.66 | 59.52 | 58.66 | 59.09 | 312,858 | +0.54(+0.92%) |
Mar 16, 2007 | 58.88 | 59.20 | 58.20 | 58.55 | 751,426 | +0.12(+0.20%) |
Mar 15, 2007 | 58.24 | 58.78 | 58.04 | 58.43 | 630,859 | +0.21(+0.36%) |
Mar 14, 2007 | 58.55 | 58.97 | 57.04 | 58.22 | 1,118,013 | -0.32(-0.54%) |
Mar 13, 2007 | 59.61 | 59.37 | 58.47 | 58.54 | 674,304 | -1.07(-1.79%) |
Mar 12, 2007 | 59.71 | 60.05 | 59.03 | 59.61 | 652,324 | +0.03(+0.05%) |
Mar 09, 2007 | 59.52 | 59.77 | 59.10 | 59.58 | 381,626 | +0.26(+0.43%) |
Mar 08, 2007 | 59.04 | 59.43 | 58.97 | 59.32 | 463,118 | +0.66(+1.13%) |
Mar 07, 2007 | 58.26 | 59.04 | 58.22 | 58.66 | 428,156 | +0.26(+0.44%) |
Mar 06, 2007 | 58.04 | 58.56 | 57.57 | 58.40 | 618,905 | +0.60(+1.04%) |
Mar 05, 2007 | 58.53 | 58.72 | 57.80 | 57.80 | 739,731 | -1.14(-1.93%) |
Mar 02, 2007 | 59.94 | 60.10 | 58.85 | 58.94 | 698,469 | -1.00(-1.66%) |
Mar 01, 2007 | 59.73 | 60.39 | 59.40 | 59.94 | 755,152 | -0.19(-0.32%) |
Feb 28, 2007 | 59.70 | 60.53 | 59.34 | 60.13 | 799,499 | +0.26(+0.44%) |
Feb 27, 2007 | 61.27 | 61.52 | 59.56 | 59.87 | 1,211,588 | -2.04(-3.29%) |
Feb 26, 2007 | 62.23 | 62.43 | 61.78 | 61.90 | 453,349 | -0.32(-0.51%) |
Feb 23, 2007 | 62.20 | 62.29 | 62.02 | 62.22 | 374,813 | -0.30(-0.49%) |
Feb 22, 2007 | 62.29 | 62.53 | 61.97 | 62.53 | 373,785 | +0.04(+0.06%) |
Feb 21, 2007 | 62.08 | 62.51 | 61.69 | 62.49 | 520,317 | +0.27(+0.44%) |
Feb 20, 2007 | 61.66 | 62.24 | 61.26 | 62.22 | 751,298 | +0.96(+1.57%) |
Feb 16, 2007 | 61.45 | 61.45 | 60.76 | 61.25 | 318,128 | -0.37(-0.61%) |
Feb 15, 2007 | 61.69 | 61.74 | 61.46 | 61.62 | 503,221 | +0.24(+0.39%) |
Feb 14, 2007 | 61.39 | 61.58 | 61.07 | 61.38 | 770,790 | +0.30(+0.50%) |
Feb 13, 2007 | 60.61 | 61.38 | 60.57 | 61.08 | 762,482 | +0.71(+1.17%) |
Feb 12, 2007 | 60.45 | 60.86 | 59.99 | 60.37 | 1,230,875 | -0.44(-0.73%) |
Feb 09, 2007 | 60.76 | 60.98 | 60.68 | 60.82 | 1,087,165 | +0.17(+0.28%) |
Feb 08, 2007 | 60.99 | 60.99 | 60.06 | 60.64 | 977,523 | -0.58(-0.94%) |
Feb 07, 2007 | 61.10 | 61.37 | 61.01 | 61.22 | 660,808 | +0.06(+0.10%) |
Feb 06, 2007 | 61.23 | 61.26 | 60.54 | 61.16 | 870,965 | +0.03(+0.05%) |
Feb 05, 2007 | 60.49 | 61.60 | 60.23 | 61.13 | 1,197,963 | +0.83(+1.38%) |
Feb 02, 2007 | 59.91 | 60.43 | 59.84 | 60.29 | 516,718 | -0.08(-0.13%) |
Feb 01, 2007 | 60.37 | 60.68 | 59.81 | 60.37 | 1,132,538 | -0.04(-0.06%) |
Jan 31, 2007 | 59.30 | 60.58 | 58.99 | 60.41 | 864,667 | +0.91(+1.53%) |
Jan 30, 2007 | 58.95 | 59.87 | 58.95 | 59.50 | 1,017,883 | -0.09(-0.16%) |
Jan 29, 2007 | 58.08 | 60.10 | 57.57 | 59.59 | 1,718,281 | +3.01(+5.32%) |
Jan 26, 2007 | 56.33 | 58.16 | 56.22 | 56.58 | 1,241,409 | +0.58(+1.03%) |
Jan 25, 2007 | 56.34 | 56.48 | 55.73 | 56.01 | 856,441 | -0.33(-0.59%) |
Jan 24, 2007 | 55.80 | 56.38 | 55.43 | 56.34 | 517,875 | +0.48(+0.86%) |
Jan 23, 2007 | 55.34 | 56.21 | 55.24 | 55.86 | 373,014 | +0.53(+0.96%) |
Jan 22, 2007 | 55.49 | 55.55 | 55.17 | 55.33 | 480,213 | -0.16(-0.28%) |
Jan 19, 2007 | 55.25 | 55.75 | 55.24 | 55.49 | 487,540 | +0.33(+0.59%) |
Jan 18, 2007 | 56.25 | 56.25 | 54.86 | 55.16 | 930,992 | -0.93(-1.65%) |
Jan 17, 2007 | 55.86 | 56.30 | 55.73 | 56.09 | 523,787 | +0.28(+0.50%) |
Jan 16, 2007 | 55.70 | 55.86 | 55.46 | 55.80 | 200,260 | -0.02(-0.04%) |
Jan 12, 2007 | 55.54 | 55.93 | 55.31 | 55.83 | 373,785 | +0.32(+0.57%) |
Jan 11, 2007 | 54.90 | 55.51 | 54.86 | 55.51 | 403,734 | +0.61(+1.12%) |
Jan 10, 2007 | 54.28 | 54.96 | 54.12 | 54.89 | 518,260 | +0.38(+0.70%) |
Jan 09, 2007 | 54.47 | 54.64 | 54.09 | 54.51 | 361,574 | +0.04(+0.07%) |
Jan 08, 2007 | 53.95 | 54.72 | 53.50 | 54.47 | 469,930 | +0.53(+0.98%) |
Jan 05, 2007 | 54.93 | 55.07 | 53.62 | 53.95 | 749,370 | -1.12(-2.03%) |
Jan 04, 2007 | 55.24 | 55.38 | 54.65 | 55.07 | 581,115 | -0.17(-0.31%) |