Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 76.91 | 78.09 | 76.21 | 76.91 | 2,793,555 | +0.83(+1.10%) |
Mar 29, 2007 | 75.82 | 76.79 | 75.59 | 76.07 | 2,483,937 | +0.63(+0.83%) |
Mar 28, 2007 | 76.51 | 76.51 | 74.98 | 75.45 | 2,125,328 | -1.17(-1.53%) |
Mar 27, 2007 | 77.13 | 77.48 | 76.18 | 76.62 | 1,849,272 | -1.02(-1.31%) |
Mar 26, 2007 | 76.57 | 77.64 | 75.64 | 77.64 | 2,165,390 | +0.66(+0.86%) |
Mar 23, 2007 | 77.06 | 77.21 | 75.57 | 76.97 | 1,639,667 | +0.73(+0.96%) |
Mar 22, 2007 | 76.09 | 76.64 | 75.54 | 76.24 | 1,672,457 | +0.02(+0.02%) |
Mar 21, 2007 | 75.30 | 76.43 | 74.63 | 76.22 | 2,225,751 | +1.53(+2.04%) |
Mar 20, 2007 | 74.94 | 75.34 | 74.32 | 74.70 | 2,317,957 | -0.56(-0.75%) |
Mar 19, 2007 | 74.63 | 75.66 | 74.60 | 75.26 | 1,441,065 | +0.87(+1.17%) |
Mar 16, 2007 | 74.66 | 75.01 | 74.32 | 74.39 | 2,196,265 | -0.24(-0.33%) |
Mar 15, 2007 | 73.25 | 74.84 | 72.76 | 74.63 | 2,481,158 | +1.15(+1.57%) |
Mar 14, 2007 | 74.88 | 75.13 | 71.81 | 73.48 | 3,998,852 | -1.65(-2.19%) |
Mar 13, 2007 | 76.32 | 76.22 | 74.88 | 75.13 | 2,571,354 | -1.19(-1.56%) |
Mar 12, 2007 | 76.25 | 76.75 | 75.50 | 76.32 | 2,084,625 | +1.14(+1.52%) |
Mar 09, 2007 | 76.24 | 76.33 | 74.91 | 75.17 | 2,061,549 | -0.51(-0.68%) |
Mar 08, 2007 | 75.26 | 76.47 | 74.88 | 75.69 | 4,452,891 | +3.00(+4.13%) |
Mar 07, 2007 | 72.54 | 73.39 | 72.30 | 72.68 | 2,082,274 | +0.06(+0.08%) |
Mar 06, 2007 | 72.83 | 73.32 | 71.61 | 72.63 | 4,124,380 | +0.08(+0.12%) |
Mar 05, 2007 | 72.90 | 73.99 | 72.27 | 72.54 | 2,540,373 | -1.23(-1.66%) |
Mar 02, 2007 | 74.83 | 75.54 | 73.77 | 73.77 | 2,102,145 | -1.07(-1.43%) |
Mar 01, 2007 | 74.20 | 75.74 | 72.54 | 74.84 | 3,413,831 | -0.99(-1.31%) |
Feb 28, 2007 | 75.59 | 76.47 | 74.71 | 75.83 | 2,866,105 | +0.68(+0.91%) |
Feb 27, 2007 | 76.52 | 76.94 | 74.43 | 75.15 | 4,247,024 | -2.55(-3.28%) |
Feb 26, 2007 | 79.26 | 79.26 | 77.41 | 77.69 | 2,675,607 | -0.98(-1.25%) |
Feb 23, 2007 | 78.61 | 79.20 | 77.93 | 78.67 | 3,409,990 | +0.62(+0.79%) |
Feb 22, 2007 | 79.19 | 79.81 | 76.89 | 78.06 | 7,296,561 | -2.77(-3.43%) |
Feb 21, 2007 | 80.71 | 81.60 | 80.11 | 80.83 | 2,250,536 | +0.03(+0.03%) |
Feb 20, 2007 | 80.13 | 81.20 | 79.63 | 80.80 | 1,451,000 | +1.00(+1.26%) |
Feb 16, 2007 | 80.13 | 80.13 | 79.38 | 79.80 | 1,436,151 | -0.57(-0.71%) |
Feb 15, 2007 | 79.33 | 80.42 | 78.77 | 80.37 | 2,364,206 | +1.19(+1.50%) |
Feb 14, 2007 | 78.10 | 79.49 | 77.80 | 79.18 | 1,735,989 | +1.17(+1.50%) |
Feb 13, 2007 | 77.55 | 78.23 | 77.46 | 78.01 | 1,099,251 | +0.81(+1.04%) |
Feb 12, 2007 | 77.56 | 78.16 | 77.17 | 77.20 | 1,034,733 | -0.35(-0.45%) |
Feb 09, 2007 | 78.05 | 78.83 | 76.90 | 77.55 | 1,482,836 | -0.56(-0.72%) |
Feb 08, 2007 | 78.27 | 78.56 | 77.01 | 78.11 | 2,952,212 | -0.91(-1.15%) |
Feb 07, 2007 | 79.56 | 80.20 | 78.82 | 79.02 | 2,048,195 | -0.26(-0.33%) |
Feb 06, 2007 | 78.35 | 79.53 | 78.25 | 79.28 | 1,476,961 | +1.21(+1.55%) |
Feb 05, 2007 | 78.49 | 78.72 | 77.75 | 78.08 | 1,660,179 | -0.27(-0.35%) |
Feb 02, 2007 | 79.55 | 80.01 | 77.47 | 78.35 | 3,426,122 | -1.00(-1.26%) |
Feb 01, 2007 | 76.43 | 79.56 | 76.35 | 79.35 | 3,202,201 | +3.30(+4.35%) |
Jan 31, 2007 | 75.82 | 76.37 | 75.56 | 76.04 | 4,340,503 | +0.18(+0.23%) |
Jan 30, 2007 | 76.38 | 76.56 | 75.50 | 75.87 | 1,420,233 | -0.51(-0.67%) |
Jan 29, 2007 | 76.15 | 77.24 | 76.03 | 76.38 | 2,721,774 | +0.51(+0.67%) |
Jan 26, 2007 | 76.75 | 77.02 | 75.57 | 75.88 | 2,620,177 | -0.76(-0.99%) |
Jan 25, 2007 | 77.18 | 77.51 | 76.31 | 76.63 | 2,489,520 | -0.74(-0.96%) |
Jan 24, 2007 | 77.04 | 77.77 | 77.02 | 77.37 | 2,272,757 | +0.65(+0.84%) |
Jan 23, 2007 | 76.96 | 77.69 | 76.49 | 76.73 | 1,743,401 | -0.22(-0.29%) |
Jan 22, 2007 | 77.40 | 77.69 | 76.12 | 76.95 | 2,024,157 | -0.45(-0.58%) |
Jan 19, 2007 | 78.44 | 78.44 | 77.32 | 77.40 | 4,852,872 | -0.83(-1.06%) |
Jan 18, 2007 | 75.49 | 78.71 | 75.49 | 78.23 | 5,961,688 | +3.72(+4.99%) |
Jan 17, 2007 | 74.51 | 74.54 | 73.74 | 74.52 | 2,321,793 | -0.22(-0.30%) |
Jan 16, 2007 | 73.83 | 74.80 | 73.63 | 74.74 | 1,878,117 | +0.92(+1.24%) |
Jan 12, 2007 | 73.02 | 73.94 | 72.53 | 73.83 | 1,622,467 | +0.37(+0.51%) |
Jan 11, 2007 | 72.17 | 73.68 | 71.90 | 73.45 | 1,997,556 | +1.17(+1.62%) |
Jan 10, 2007 | 72.08 | 72.51 | 71.58 | 72.28 | 1,402,712 | -0.23(-0.32%) |
Jan 09, 2007 | 71.36 | 72.63 | 71.35 | 72.52 | 1,561,999 | +1.10(+1.53%) |
Jan 08, 2007 | 71.28 | 71.90 | 70.42 | 71.42 | 2,667,397 | -0.26(-0.37%) |
Jan 05, 2007 | 71.98 | 72.81 | 71.27 | 71.68 | 3,052,956 | -0.22(-0.31%) |
Jan 04, 2007 | 72.31 | 73.66 | 71.87 | 71.91 | 3,152,524 | -1.16(-1.59%) |