Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 70.54 | 71.32 | 70.45 | 71.23 | 510,247 | +0.68(+0.97%) |
Mar 29, 2007 | 71.55 | 71.75 | 70.07 | 70.54 | 733,843 | -0.30(-0.43%) |
Mar 28, 2007 | 71.52 | 71.60 | 70.75 | 70.85 | 427,073 | -0.77(-1.08%) |
Mar 27, 2007 | 71.23 | 71.73 | 70.80 | 71.62 | 478,652 | +0.34(+0.48%) |
Mar 26, 2007 | 70.80 | 71.31 | 70.74 | 71.28 | 353,216 | +0.42(+0.60%) |
Mar 23, 2007 | 70.95 | 71.14 | 70.86 | 70.86 | 155,815 | -0.01(-0.01%) |
Mar 22, 2007 | 70.62 | 71.02 | 70.51 | 70.86 | 213,064 | +0.27(+0.39%) |
Mar 21, 2007 | 70.13 | 70.75 | 69.94 | 70.59 | 261,807 | +0.47(+0.67%) |
Mar 20, 2007 | 69.38 | 70.23 | 69.36 | 70.12 | 339,039 | +0.74(+1.07%) |
Mar 19, 2007 | 69.54 | 69.61 | 69.23 | 69.38 | 304,204 | +0.21(+0.31%) |
Mar 16, 2007 | 69.24 | 69.46 | 69.10 | 69.17 | 435,445 | -0.12(-0.17%) |
Mar 15, 2007 | 68.52 | 69.64 | 68.51 | 69.29 | 375,630 | +0.76(+1.10%) |
Mar 14, 2007 | 68.66 | 68.94 | 67.72 | 68.53 | 706,703 | -0.33(-0.47%) |
Mar 13, 2007 | 69.83 | 69.44 | 68.77 | 68.86 | 639,598 | -0.97(-1.39%) |
Mar 12, 2007 | 69.76 | 70.08 | 69.34 | 69.83 | 266,803 | -0.16(-0.23%) |
Mar 09, 2007 | 70.62 | 70.70 | 69.64 | 69.99 | 654,450 | -0.37(-0.53%) |
Mar 08, 2007 | 70.68 | 70.93 | 70.25 | 70.36 | 479,057 | +0.05(+0.07%) |
Mar 07, 2007 | 69.97 | 70.51 | 69.87 | 70.31 | 479,057 | +0.16(+0.23%) |
Mar 06, 2007 | 70.37 | 70.60 | 69.99 | 70.14 | 620,289 | -0.03(-0.04%) |
Mar 05, 2007 | 70.63 | 71.17 | 70.17 | 70.17 | 677,944 | -1.07(-1.50%) |
Mar 02, 2007 | 71.52 | 71.66 | 71.15 | 71.24 | 468,120 | -0.58(-0.80%) |
Mar 01, 2007 | 71.20 | 72.17 | 70.68 | 71.82 | 745,995 | -0.15(-0.21%) |
Feb 28, 2007 | 71.82 | 72.22 | 71.37 | 71.97 | 495,529 | +0.26(+0.36%) |
Feb 27, 2007 | 71.97 | 72.28 | 71.11 | 71.71 | 593,150 | -1.12(-1.54%) |
Feb 26, 2007 | 73.77 | 73.91 | 72.69 | 72.83 | 383,814 | -0.43(-0.59%) |
Feb 23, 2007 | 73.83 | 73.85 | 73.09 | 73.25 | 319,866 | -0.73(-0.98%) |
Feb 22, 2007 | 74.06 | 74.23 | 73.18 | 73.98 | 847,396 | +0.35(+0.47%) |
Feb 21, 2007 | 73.05 | 73.68 | 72.99 | 73.63 | 609,218 | +0.45(+0.62%) |
Feb 20, 2007 | 72.42 | 73.37 | 72.42 | 73.18 | 524,964 | +0.42(+0.58%) |
Feb 16, 2007 | 72.47 | 73.01 | 72.47 | 72.76 | 465,149 | +0.29(+0.40%) |
Feb 15, 2007 | 71.60 | 72.68 | 71.60 | 72.47 | 943,532 | +0.81(+1.13%) |
Feb 14, 2007 | 71.04 | 71.84 | 71.03 | 71.66 | 539,850 | +0.63(+0.89%) |
Feb 13, 2007 | 70.71 | 71.08 | 70.26 | 71.03 | 508,023 | +0.33(+0.46%) |
Feb 12, 2007 | 70.51 | 70.71 | 70.34 | 70.71 | 495,971 | +0.27(+0.39%) |
Feb 09, 2007 | 70.53 | 70.86 | 70.28 | 70.43 | 455,698 | +0.05(+0.07%) |
Feb 08, 2007 | 70.51 | 70.72 | 69.97 | 70.38 | 571,547 | -0.24(-0.34%) |
Feb 07, 2007 | 70.74 | 70.74 | 70.05 | 70.62 | 353,757 | +0.15(+0.21%) |
Feb 06, 2007 | 70.36 | 70.77 | 70.11 | 70.47 | 671,868 | +0.48(+0.69%) |
Feb 05, 2007 | 69.41 | 70.00 | 69.02 | 69.99 | 627,176 | +0.43(+0.62%) |
Feb 02, 2007 | 69.66 | 69.79 | 69.38 | 69.56 | 760,982 | +0.09(+0.13%) |
Feb 01, 2007 | 69.34 | 69.77 | 69.01 | 69.47 | 1,285,137 | +0.15(+0.21%) |
Jan 31, 2007 | 70.91 | 71.18 | 68.30 | 69.32 | 1,268,124 | -0.66(-0.94%) |
Jan 30, 2007 | 69.25 | 70.25 | 68.73 | 69.98 | 2,022,625 | -1.06(-1.49%) |
Jan 29, 2007 | 71.10 | 72.03 | 70.94 | 71.04 | 455,833 | -0.10(-0.14%) |
Jan 26, 2007 | 71.47 | 71.79 | 70.77 | 71.14 | 695,227 | -0.19(-0.26%) |
Jan 25, 2007 | 71.73 | 71.92 | 71.14 | 71.32 | 467,040 | -0.33(-0.47%) |
Jan 24, 2007 | 71.83 | 72.06 | 71.43 | 71.66 | 253,165 | +0.01(+0.02%) |
Jan 23, 2007 | 70.72 | 72.21 | 70.72 | 71.64 | 515,378 | +0.91(+1.29%) |
Jan 22, 2007 | 71.21 | 71.22 | 69.69 | 70.73 | 885,067 | -0.49(-0.69%) |
Jan 19, 2007 | 72.32 | 72.95 | 70.93 | 71.22 | 896,814 | -1.04(-1.43%) |
Jan 18, 2007 | 72.87 | 72.87 | 72.09 | 72.25 | 528,070 | -0.43(-0.59%) |
Jan 17, 2007 | 72.66 | 73.13 | 72.52 | 72.68 | 228,051 | -0.38(-0.52%) |
Jan 16, 2007 | 73.65 | 73.81 | 72.99 | 73.06 | 445,436 | -0.41(-0.55%) |
Jan 12, 2007 | 72.97 | 73.53 | 72.73 | 73.47 | 1,178,199 | +0.51(+0.70%) |
Jan 11, 2007 | 72.36 | 73.28 | 72.28 | 72.96 | 697,522 | +0.93(+1.30%) |
Jan 10, 2007 | 71.90 | 72.20 | 71.31 | 72.03 | 625,285 | +0.13(+0.19%) |
Jan 09, 2007 | 72.03 | 72.21 | 71.67 | 71.89 | 401,959 | -0.14(-0.20%) |
Jan 08, 2007 | 72.30 | 72.50 | 71.56 | 72.03 | 1,004,966 | -0.27(-0.37%) |
Jan 05, 2007 | 72.91 | 73.03 | 72.16 | 72.30 | 333,908 | -0.96(-1.31%) |
Jan 04, 2007 | 73.55 | 73.56 | 72.77 | 73.26 | 493,504 | -0.24(-0.33%) |