Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 64.50 | 65.28 | 64.42 | 64.95 | 818,196 | +0.33(+0.51%) |
Mar 29, 2007 | 64.85 | 64.90 | 64.29 | 64.62 | 284,036 | +0.13(+0.20%) |
Mar 28, 2007 | 64.59 | 64.95 | 64.44 | 64.49 | 387,267 | -0.63(-0.97%) |
Mar 27, 2007 | 65.30 | 65.47 | 65.05 | 65.12 | 654,691 | -0.18(-0.28%) |
Mar 26, 2007 | 64.92 | 65.38 | 64.60 | 65.30 | 568,919 | +0.21(+0.32%) |
Mar 23, 2007 | 63.80 | 65.33 | 63.75 | 65.09 | 409,175 | +1.23(+1.93%) |
Mar 22, 2007 | 64.24 | 64.70 | 63.70 | 63.86 | 384,566 | -0.47(-0.73%) |
Mar 21, 2007 | 63.65 | 64.61 | 63.65 | 64.33 | 405,510 | +0.48(+0.75%) |
Mar 20, 2007 | 64.24 | 64.46 | 63.85 | 63.85 | 470,668 | -0.61(-0.95%) |
Mar 19, 2007 | 64.14 | 64.58 | 64.04 | 64.46 | 435,640 | +0.41(+0.64%) |
Mar 16, 2007 | 63.65 | 64.25 | 63.35 | 64.05 | 913,680 | +0.30(+0.47%) |
Mar 15, 2007 | 63.58 | 64.09 | 63.12 | 63.75 | 283,742 | +0.30(+0.47%) |
Mar 14, 2007 | 62.49 | 63.50 | 62.49 | 63.45 | 478,873 | +0.44(+0.70%) |
Mar 13, 2007 | 63.15 | 63.64 | 62.80 | 63.01 | 586,436 | -0.48(-0.76%) |
Mar 12, 2007 | 63.40 | 63.55 | 63.15 | 63.49 | 469,591 | +0.04(+0.06%) |
Mar 09, 2007 | 63.45 | 63.99 | 63.25 | 63.45 | 433,321 | -0.20(-0.31%) |
Mar 08, 2007 | 63.54 | 63.80 | 63.11 | 63.65 | 343,364 | +0.64(+1.02%) |
Mar 07, 2007 | 62.70 | 63.20 | 62.50 | 63.01 | 328,865 | +0.39(+0.62%) |
Mar 06, 2007 | 63.01 | 63.19 | 62.33 | 62.62 | 565,122 | -0.24(-0.38%) |
Mar 05, 2007 | 63.07 | 63.07 | 62.28 | 62.86 | 555,332 | -0.39(-0.62%) |
Mar 02, 2007 | 62.56 | 63.31 | 62.11 | 63.25 | 1,261,063 | +0.69(+1.10%) |
Mar 01, 2007 | 62.00 | 62.80 | 62.00 | 62.56 | 923,933 | +0.11(+0.18%) |
Feb 28, 2007 | 62.20 | 62.59 | 61.25 | 62.45 | 1,112,210 | +0.39(+0.63%) |
Feb 27, 2007 | 63.20 | 63.20 | 61.52 | 62.06 | 954,859 | -1.46(-2.30%) |
Feb 26, 2007 | 64.44 | 64.65 | 63.30 | 63.52 | 808,427 | -1.15(-1.78%) |
Feb 23, 2007 | 64.90 | 64.90 | 64.22 | 64.67 | 447,948 | +0.05(+0.08%) |
Feb 22, 2007 | 64.88 | 65.18 | 64.30 | 64.62 | 433,389 | -0.26(-0.40%) |
Feb 21, 2007 | 64.29 | 65.00 | 63.75 | 64.88 | 631,353 | +0.40(+0.62%) |
Feb 20, 2007 | 64.50 | 64.84 | 64.15 | 64.48 | 460,498 | -0.03(-0.05%) |
Feb 16, 2007 | 65.26 | 65.26 | 63.99 | 64.51 | 794,006 | -0.64(-0.98%) |
Feb 15, 2007 | 64.80 | 65.27 | 64.80 | 65.15 | 530,321 | +0.55(+0.85%) |
Feb 14, 2007 | 64.67 | 64.92 | 64.22 | 64.60 | 500,420 | +0.30(+0.47%) |
Feb 13, 2007 | 62.85 | 64.44 | 62.85 | 64.30 | 400,397 | +1.24(+1.97%) |
Feb 12, 2007 | 62.69 | 63.30 | 62.55 | 63.06 | 770,173 | +0.09(+0.14%) |
Feb 09, 2007 | 63.60 | 64.06 | 62.84 | 62.97 | 418,292 | -0.80(-1.25%) |
Feb 08, 2007 | 64.24 | 64.32 | 63.76 | 63.77 | 369,802 | -0.47(-0.73%) |
Feb 07, 2007 | 64.89 | 64.91 | 64.05 | 64.24 | 322,993 | -0.16(-0.25%) |
Feb 06, 2007 | 64.86 | 65.08 | 64.20 | 64.40 | 416,135 | -0.85(-1.30%) |
Feb 05, 2007 | 65.50 | 65.62 | 64.88 | 65.25 | 318,016 | +0.01(+0.02%) |
Feb 02, 2007 | 65.33 | 66.19 | 65.10 | 65.24 | 668,413 | -0.69(-1.05%) |
Feb 01, 2007 | 63.94 | 66.33 | 63.93 | 65.93 | 1,241,433 | +1.48(+2.30%) |
Jan 31, 2007 | 63.02 | 64.52 | 63.02 | 64.45 | 1,058,959 | +0.65(+1.02%) |
Jan 30, 2007 | 63.80 | 63.92 | 62.78 | 63.80 | 787,493 | -0.36(-0.56%) |
Jan 29, 2007 | 64.36 | 64.58 | 63.66 | 64.16 | 495,728 | +0.29(+0.45%) |
Jan 26, 2007 | 64.48 | 64.59 | 63.50 | 63.87 | 600,808 | -0.56(-0.87%) |
Jan 25, 2007 | 64.67 | 64.77 | 64.00 | 64.43 | 679,940 | +0.43(+0.67%) |
Jan 24, 2007 | 63.85 | 64.99 | 63.85 | 64.00 | 890,091 | -0.30(-0.47%) |
Jan 23, 2007 | 62.61 | 64.70 | 62.56 | 64.30 | 733,185 | +1.24(+1.97%) |
Jan 22, 2007 | 63.54 | 63.78 | 62.41 | 63.06 | 639,995 | -0.44(-0.69%) |
Jan 19, 2007 | 63.10 | 64.15 | 63.10 | 63.50 | 612,624 | +0.18(+0.28%) |
Jan 18, 2007 | 63.57 | 64.40 | 63.15 | 63.32 | 699,991 | -0.39(-0.61%) |
Jan 17, 2007 | 64.45 | 64.74 | 63.30 | 63.71 | 580,269 | -0.87(-1.35%) |
Jan 16, 2007 | 63.41 | 64.75 | 63.34 | 64.58 | 572,430 | +1.17(+1.85%) |
Jan 12, 2007 | 62.36 | 63.79 | 62.36 | 63.41 | 524,922 | +1.59(+2.57%) |
Jan 11, 2007 | 61.04 | 62.14 | 61.00 | 61.82 | 752,291 | +0.64(+1.05%) |
Jan 10, 2007 | 61.56 | 61.75 | 61.06 | 61.18 | 843,395 | -0.23(-0.37%) |
Jan 09, 2007 | 60.61 | 61.60 | 60.61 | 61.41 | 819,614 | +0.43(+0.71%) |
Jan 08, 2007 | 60.50 | 61.25 | 60.06 | 60.98 | 574,206 | +0.61(+1.01%) |
Jan 05, 2007 | 60.45 | 60.80 | 60.23 | 60.37 | 532,307 | -0.43(-0.71%) |
Jan 04, 2007 | 61.88 | 61.88 | 60.63 | 60.80 | 385,366 | -0.80(-1.30%) |