Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 64.46 | 64.47 | 64.21 | 64.36 | 211,657 | -0.02(-0.04%) |
Mar 29, 2007 | 64.43 | 64.48 | 64.35 | 64.39 | 198,990 | -0.08(-0.12%) |
Mar 28, 2007 | 64.53 | 64.68 | 64.39 | 64.47 | 137,493 | -0.04(-0.07%) |
Mar 27, 2007 | 64.44 | 64.56 | 64.40 | 64.51 | 140,826 | -0.01(-0.02%) |
Mar 26, 2007 | 64.41 | 64.68 | 64.40 | 64.52 | 115,828 | +0.12(+0.19%) |
Mar 23, 2007 | 64.66 | 64.66 | 64.34 | 64.40 | 124,161 | -0.17(-0.26%) |
Mar 22, 2007 | 64.63 | 64.72 | 64.48 | 64.57 | 113,161 | -0.18(-0.28%) |
Mar 21, 2007 | 64.55 | 64.81 | 64.33 | 64.75 | 193,657 | +0.19(+0.30%) |
Mar 20, 2007 | 64.46 | 64.60 | 64.40 | 64.56 | 166,992 | +0.17(+0.27%) |
Mar 19, 2007 | 64.50 | 64.55 | 64.38 | 64.38 | 181,325 | -0.12(-0.19%) |
Mar 16, 2007 | 64.63 | 64.77 | 64.39 | 64.50 | 332,984 | -0.25(-0.39%) |
Mar 15, 2007 | 64.80 | 64.80 | 64.60 | 64.75 | 123,327 | +0.01(+0.02%) |
Mar 14, 2007 | 64.86 | 64.86 | 64.54 | 64.74 | 241,489 | -0.06(-0.09%) |
Mar 13, 2007 | 64.77 | 64.93 | 64.68 | 64.80 | 362,483 | +0.04(+0.06%) |
Mar 12, 2007 | 64.81 | 64.82 | 64.62 | 64.77 | 131,827 | +0.14(+0.21%) |
Mar 09, 2007 | 64.47 | 64.66 | 64.42 | 64.63 | 158,826 | -0.17(-0.26%) |
Mar 08, 2007 | 64.78 | 64.80 | 64.62 | 64.80 | 206,323 | +0.08(+0.13%) |
Mar 07, 2007 | 64.78 | 64.81 | 64.57 | 64.71 | 200,490 | +0.06(+0.09%) |
Mar 06, 2007 | 64.80 | 64.80 | 64.57 | 64.65 | 580,307 | -0.25(-0.38%) |
Mar 05, 2007 | 64.98 | 64.99 | 64.80 | 64.90 | 163,492 | -0.10(-0.15%) |
Mar 02, 2007 | 64.95 | 64.99 | 64.66 | 64.99 | 242,655 | +0.18(+0.28%) |
Mar 01, 2007 | 64.74 | 65.02 | 64.68 | 64.81 | 238,325 | -0.25(-0.38%) |
Feb 28, 2007 | 65.16 | 65.16 | 64.93 | 65.06 | 144,993 | -0.13(-0.20%) |
Feb 27, 2007 | 64.97 | 65.49 | 64.97 | 65.19 | 239,655 | +0.25(+0.39%) |
Feb 26, 2007 | 64.76 | 64.94 | 64.76 | 64.94 | 182,743 | +0.26(+0.41%) |
Feb 23, 2007 | 64.55 | 64.74 | 64.55 | 64.68 | 268,987 | +0.21(+0.33%) |
Feb 22, 2007 | 64.54 | 64.54 | 64.39 | 64.47 | 169,658 | -0.09(-0.14%) |
Feb 21, 2007 | 64.48 | 64.71 | 64.40 | 64.56 | 200,824 | -0.01(-0.02%) |
Feb 20, 2007 | 64.52 | 64.61 | 64.44 | 64.57 | 167,325 | +0.07(+0.11%) |
Feb 16, 2007 | 64.50 | 64.59 | 64.45 | 64.50 | 249,488 | +0.07(+0.10%) |
Feb 15, 2007 | 64.39 | 64.50 | 64.33 | 64.43 | 236,489 | +0.12(+0.19%) |
Feb 14, 2007 | 64.08 | 64.31 | 64.02 | 64.31 | 171,158 | +0.36(+0.57%) |
Feb 13, 2007 | 64.02 | 64.02 | 63.76 | 63.95 | 162,659 | -0.04(-0.06%) |
Feb 12, 2007 | 64.02 | 64.05 | 63.45 | 63.99 | 953,790 | +0.01(+0.02%) |
Feb 09, 2007 | 64.17 | 64.17 | 63.92 | 63.97 | 292,320 | -0.27(-0.42%) |
Feb 08, 2007 | 64.17 | 64.30 | 64.11 | 64.24 | 189,324 | +0.07(+0.11%) |
Feb 07, 2007 | 64.20 | 64.21 | 64.09 | 64.17 | 261,154 | +0.09(+0.14%) |
Feb 06, 2007 | 63.84 | 64.08 | 63.80 | 64.08 | 280,153 | +0.17(+0.26%) |
Feb 05, 2007 | 63.88 | 63.92 | 63.85 | 63.91 | 168,992 | +0.08(+0.13%) |
Feb 02, 2007 | 63.84 | 63.97 | 63.77 | 63.83 | 289,986 | +0.06(+0.09%) |
Feb 01, 2007 | 64.14 | 64.14 | 63.72 | 63.77 | 225,489 | -0.30(-0.47%) |
Jan 31, 2007 | 63.78 | 64.09 | 63.76 | 64.07 | 277,987 | +0.27(+0.42%) |
Jan 30, 2007 | 63.81 | 63.81 | 63.73 | 63.80 | 128,494 | +0.09(+0.14%) |
Jan 29, 2007 | 63.82 | 63.87 | 63.64 | 63.71 | 256,821 | -0.03(-0.05%) |
Jan 26, 2007 | 63.72 | 63.84 | 63.69 | 63.74 | 166,825 | -0.04(-0.07%) |
Jan 25, 2007 | 63.92 | 63.94 | 63.72 | 63.78 | 281,320 | -0.20(-0.32%) |
Jan 24, 2007 | 63.98 | 63.99 | 63.91 | 63.99 | 141,493 | +0.03(+0.05%) |
Jan 23, 2007 | 64.08 | 64.08 | 63.85 | 63.96 | 237,989 | -0.17(-0.27%) |
Jan 22, 2007 | 64.12 | 64.13 | 64.06 | 64.13 | 121,994 | +0.05(+0.07%) |
Jan 19, 2007 | 64.13 | 64.13 | 64.02 | 64.08 | 301,819 | -0.04(-0.07%) |
Jan 18, 2007 | 64.01 | 64.12 | 63.90 | 64.12 | 152,826 | +0.19(+0.29%) |
Jan 17, 2007 | 64.07 | 64.07 | 63.86 | 63.94 | 167,325 | -0.08(-0.13%) |
Jan 16, 2007 | 63.99 | 64.06 | 63.87 | 64.02 | 342,151 | +0.07(+0.10%) |
Jan 12, 2007 | 64.00 | 64.00 | 63.91 | 63.96 | 145,993 | -0.07(-0.10%) |
Jan 11, 2007 | 64.14 | 64.18 | 63.98 | 64.02 | 122,661 | -0.20(-0.31%) |
Jan 10, 2007 | 64.26 | 64.29 | 64.17 | 64.22 | 110,828 | -0.08(-0.13%) |
Jan 09, 2007 | 64.30 | 64.34 | 64.24 | 64.30 | 211,990 | +0.01(+0.02%) |
Jan 08, 2007 | 64.18 | 64.33 | 64.18 | 64.29 | 200,990 | -0.02(-0.04%) |
Jan 05, 2007 | 64.26 | 64.32 | 64.11 | 64.32 | 171,992 | -0.04(-0.06%) |
Jan 04, 2007 | 64.05 | 64.38 | 64.05 | 64.35 | 185,991 | +0.48(+0.75%) |