Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.68 | 60.72 | 59.64 | 60.22 | 758,793 | +0.48(+0.81%) |
Mar 29, 2007 | 59.61 | 59.82 | 59.36 | 59.74 | 316,420 | +0.32(+0.54%) |
Mar 28, 2007 | 59.88 | 60.01 | 59.22 | 59.42 | 393,762 | -0.65(-1.09%) |
Mar 27, 2007 | 60.42 | 60.42 | 59.77 | 60.07 | 203,678 | -0.51(-0.85%) |
Mar 26, 2007 | 61.09 | 61.16 | 59.76 | 60.59 | 582,819 | -0.78(-1.27%) |
Mar 23, 2007 | 60.87 | 61.47 | 60.81 | 61.37 | 390,042 | +0.55(+0.90%) |
Mar 22, 2007 | 60.45 | 61.23 | 60.45 | 60.82 | 744,813 | +0.42(+0.70%) |
Mar 21, 2007 | 59.36 | 60.47 | 59.18 | 60.40 | 383,116 | +0.99(+1.67%) |
Mar 20, 2007 | 59.18 | 59.64 | 59.18 | 59.41 | 244,209 | +0.19(+0.33%) |
Mar 19, 2007 | 58.79 | 59.64 | 58.79 | 59.22 | 312,188 | +0.54(+0.92%) |
Mar 16, 2007 | 59.00 | 59.32 | 58.33 | 58.68 | 749,815 | +0.12(+0.20%) |
Mar 15, 2007 | 58.37 | 58.90 | 58.16 | 58.56 | 629,506 | +0.21(+0.36%) |
Mar 14, 2007 | 58.68 | 59.10 | 57.16 | 58.35 | 1,115,616 | -0.32(-0.54%) |
Mar 13, 2007 | 59.74 | 59.50 | 58.59 | 58.67 | 672,858 | -1.07(-1.79%) |
Mar 12, 2007 | 59.84 | 60.17 | 59.16 | 59.74 | 650,926 | +0.03(+0.05%) |
Mar 09, 2007 | 59.64 | 59.90 | 59.22 | 59.71 | 380,807 | +0.26(+0.43%) |
Mar 08, 2007 | 59.17 | 59.56 | 59.10 | 59.45 | 462,125 | +0.66(+1.13%) |
Mar 07, 2007 | 58.39 | 59.17 | 58.35 | 58.79 | 427,238 | +0.26(+0.44%) |
Mar 06, 2007 | 58.16 | 58.68 | 57.69 | 58.53 | 617,578 | +0.60(+1.04%) |
Mar 05, 2007 | 58.65 | 58.85 | 57.93 | 57.93 | 738,145 | -1.14(-1.93%) |
Mar 02, 2007 | 60.06 | 60.23 | 58.98 | 59.07 | 696,972 | -1.00(-1.66%) |
Mar 01, 2007 | 59.86 | 60.52 | 59.53 | 60.06 | 753,533 | -0.19(-0.32%) |
Feb 28, 2007 | 59.83 | 60.66 | 59.47 | 60.26 | 797,785 | +0.27(+0.44%) |
Feb 27, 2007 | 61.40 | 61.66 | 59.69 | 59.99 | 1,208,991 | -2.04(-3.29%) |
Feb 26, 2007 | 62.36 | 62.56 | 61.91 | 62.04 | 452,377 | -0.32(-0.51%) |
Feb 23, 2007 | 62.33 | 62.42 | 62.15 | 62.36 | 374,010 | -0.30(-0.49%) |
Feb 22, 2007 | 62.43 | 62.66 | 62.10 | 62.66 | 372,983 | +0.04(+0.06%) |
Feb 21, 2007 | 62.22 | 62.65 | 61.83 | 62.62 | 519,201 | +0.27(+0.44%) |
Feb 20, 2007 | 61.79 | 62.37 | 61.39 | 62.35 | 749,687 | +0.97(+1.58%) |
Feb 16, 2007 | 61.59 | 61.59 | 60.89 | 61.38 | 317,446 | -0.37(-0.61%) |
Feb 15, 2007 | 61.83 | 61.87 | 61.59 | 61.76 | 502,143 | +0.24(+0.39%) |
Feb 14, 2007 | 61.52 | 61.71 | 61.20 | 61.52 | 769,138 | +0.30(+0.50%) |
Feb 13, 2007 | 60.74 | 61.52 | 60.70 | 61.21 | 760,847 | +0.71(+1.17%) |
Feb 12, 2007 | 60.58 | 60.99 | 60.12 | 60.50 | 1,228,236 | -0.44(-0.73%) |
Feb 09, 2007 | 60.89 | 61.11 | 60.81 | 60.95 | 1,084,834 | +0.17(+0.28%) |
Feb 08, 2007 | 61.13 | 61.13 | 60.19 | 60.77 | 975,427 | -0.58(-0.94%) |
Feb 07, 2007 | 61.23 | 61.50 | 61.14 | 61.35 | 659,391 | +0.06(+0.10%) |
Feb 06, 2007 | 61.36 | 61.39 | 60.67 | 61.29 | 869,098 | +0.03(+0.05%) |
Feb 05, 2007 | 60.62 | 61.73 | 60.36 | 61.26 | 1,195,395 | +0.83(+1.38%) |
Feb 02, 2007 | 60.03 | 60.56 | 59.96 | 60.42 | 515,610 | -0.08(-0.13%) |
Feb 01, 2007 | 60.50 | 60.81 | 59.94 | 60.50 | 1,130,110 | -0.04(-0.06%) |
Jan 31, 2007 | 59.43 | 60.71 | 59.11 | 60.54 | 862,813 | +0.91(+1.53%) |
Jan 30, 2007 | 59.07 | 59.99 | 59.07 | 59.63 | 1,015,701 | -0.09(-0.16%) |
Jan 29, 2007 | 58.20 | 60.23 | 57.69 | 59.72 | 1,714,597 | +3.02(+5.32%) |
Jan 26, 2007 | 56.45 | 58.29 | 56.34 | 56.70 | 1,238,747 | +0.58(+1.03%) |
Jan 25, 2007 | 56.46 | 56.60 | 55.85 | 56.13 | 854,605 | -0.34(-0.59%) |
Jan 24, 2007 | 55.92 | 56.50 | 55.55 | 56.46 | 516,764 | +0.48(+0.86%) |
Jan 23, 2007 | 55.46 | 56.33 | 55.36 | 55.98 | 372,214 | +0.53(+0.96%) |
Jan 22, 2007 | 55.61 | 55.67 | 55.29 | 55.45 | 479,184 | -0.16(-0.28%) |
Jan 19, 2007 | 55.37 | 55.87 | 55.36 | 55.61 | 486,495 | +0.33(+0.59%) |
Jan 18, 2007 | 56.37 | 56.37 | 54.97 | 55.28 | 928,996 | -0.93(-1.65%) |
Jan 17, 2007 | 55.98 | 56.42 | 55.85 | 56.21 | 522,664 | +0.28(+0.50%) |
Jan 16, 2007 | 55.82 | 55.98 | 55.58 | 55.92 | 199,831 | -0.02(-0.04%) |
Jan 12, 2007 | 55.66 | 56.05 | 55.43 | 55.95 | 372,983 | +0.32(+0.57%) |
Jan 11, 2007 | 55.02 | 55.63 | 54.97 | 55.63 | 402,868 | +0.62(+1.12%) |
Jan 10, 2007 | 54.40 | 55.08 | 54.24 | 55.01 | 517,149 | +0.38(+0.70%) |
Jan 09, 2007 | 54.59 | 54.76 | 54.21 | 54.63 | 360,799 | +0.04(+0.07%) |
Jan 08, 2007 | 54.06 | 54.84 | 53.62 | 54.59 | 468,923 | +0.53(+0.98%) |
Jan 05, 2007 | 55.04 | 55.19 | 53.73 | 54.06 | 747,763 | -1.12(-2.03%) |
Jan 04, 2007 | 55.36 | 55.50 | 54.77 | 55.18 | 579,869 | -0.17(-0.31%) |