Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 60.27 | 60.79 | 60.03 | 60.34 | 2,593,654 | -0.15(-0.25%) |
Mar 29, 2007 | 60.84 | 61.02 | 60.14 | 60.50 | 2,200,518 | +0.13(+0.21%) |
Mar 28, 2007 | 60.95 | 60.95 | 59.99 | 60.37 | 4,453,893 | -0.92(-1.50%) |
Mar 27, 2007 | 61.53 | 61.78 | 61.21 | 61.29 | 3,901,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.32 | 62.57 | 61.28 | 61.93 | 3,806,010 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.51 | 61.95 | 62.29 | 3,321,318 | +0.10(+0.17%) |
Mar 22, 2007 | 62.30 | 63.05 | 61.63 | 62.18 | 2,773,726 | -0.25(-0.40%) |
Mar 21, 2007 | 60.88 | 63.06 | 60.71 | 62.43 | 4,424,006 | +1.49(+2.44%) |
Mar 20, 2007 | 60.48 | 61.01 | 60.18 | 60.94 | 3,115,111 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.68 | 59.67 | 60.49 | 4,753,762 | +0.55(+0.92%) |
Mar 16, 2007 | 61.07 | 61.19 | 59.66 | 59.94 | 4,497,910 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.30 | 59.98 | 60.74 | 3,390,362 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.38 | 58.72 | 60.14 | 5,817,559 | +0.37(+0.62%) |
Mar 13, 2007 | 60.92 | 60.77 | 59.62 | 59.78 | 5,554,830 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.50 | 60.86 | 60.92 | 2,520,500 | -0.66(-1.06%) |
Mar 09, 2007 | 61.78 | 62.00 | 60.94 | 61.58 | 4,319,589 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.86 | 60.38 | 61.30 | 4,784,024 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.66 | 59.81 | 59.82 | 3,418,357 | -0.84(-1.38%) |
Mar 06, 2007 | 60.78 | 61.02 | 59.73 | 60.66 | 3,378,966 | +1.19(+2.00%) |
Mar 05, 2007 | 60.78 | 61.77 | 59.38 | 59.47 | 5,957,114 | -1.93(-3.14%) |
Mar 02, 2007 | 61.26 | 61.92 | 60.90 | 61.40 | 4,046,606 | -0.30(-0.48%) |
Mar 01, 2007 | 60.26 | 61.94 | 59.98 | 61.70 | 4,425,725 | +0.10(+0.16%) |
Feb 28, 2007 | 61.68 | 62.59 | 60.60 | 61.60 | 5,323,988 | -0.08(-0.13%) |
Feb 27, 2007 | 63.57 | 63.89 | 61.02 | 61.68 | 5,982,875 | -2.55(-3.97%) |
Feb 26, 2007 | 64.38 | 64.89 | 63.59 | 64.23 | 4,054,367 | -0.13(-0.20%) |
Feb 23, 2007 | 65.92 | 65.92 | 63.90 | 64.36 | 4,276,947 | -1.46(-2.22%) |
Feb 22, 2007 | 65.93 | 65.93 | 65.47 | 65.82 | 3,265,296 | +0.02(+0.02%) |
Feb 21, 2007 | 65.17 | 65.89 | 64.96 | 65.81 | 4,434,885 | +0.11(+0.17%) |
Feb 20, 2007 | 65.43 | 65.89 | 65.25 | 65.69 | 2,282,406 | +0.06(+0.10%) |
Feb 16, 2007 | 65.65 | 65.92 | 65.33 | 65.63 | 4,248,436 | -0.22(-0.34%) |
Feb 15, 2007 | 65.57 | 65.97 | 64.97 | 65.85 | 3,910,552 | +0.38(+0.59%) |
Feb 14, 2007 | 65.65 | 66.08 | 65.32 | 65.47 | 3,337,702 | +0.07(+0.11%) |
Feb 13, 2007 | 65.25 | 65.91 | 65.17 | 65.40 | 2,760,783 | +0.22(+0.34%) |
Feb 12, 2007 | 65.25 | 65.71 | 64.60 | 65.17 | 3,327,578 | -0.41(-0.62%) |
Feb 09, 2007 | 66.13 | 66.47 | 65.01 | 65.58 | 3,373,339 | -0.62(-0.93%) |
Feb 08, 2007 | 66.41 | 66.52 | 64.78 | 66.20 | 4,332,094 | -0.66(-0.99%) |
Feb 07, 2007 | 66.13 | 67.05 | 65.40 | 66.86 | 3,955,195 | +0.74(+1.11%) |
Feb 06, 2007 | 65.25 | 66.25 | 65.10 | 66.13 | 5,187,684 | +0.84(+1.29%) |
Feb 05, 2007 | 64.43 | 65.46 | 64.19 | 65.29 | 4,388,242 | +0.66(+1.03%) |
Feb 02, 2007 | 63.95 | 64.97 | 63.71 | 64.62 | 6,512,210 | +0.87(+1.37%) |
Feb 01, 2007 | 64.29 | 64.32 | 63.53 | 63.75 | 3,501,014 | -0.54(-0.85%) |
Jan 31, 2007 | 63.81 | 64.56 | 63.15 | 64.29 | 3,746,862 | +0.20(+0.31%) |
Jan 30, 2007 | 62.99 | 64.29 | 62.58 | 64.09 | 4,228,428 | +1.12(+1.78%) |
Jan 29, 2007 | 63.41 | 63.57 | 62.56 | 62.98 | 2,602,408 | -0.58(-0.91%) |
Jan 26, 2007 | 63.57 | 63.81 | 63.05 | 63.55 | 3,395,973 | +0.63(+1.00%) |
Jan 25, 2007 | 64.17 | 64.29 | 62.62 | 62.92 | 4,192,289 | -1.25(-1.94%) |
Jan 24, 2007 | 63.97 | 64.20 | 63.60 | 64.17 | 3,335,824 | +0.15(+0.24%) |
Jan 23, 2007 | 63.47 | 64.05 | 63.25 | 64.01 | 4,783,649 | +0.85(+1.34%) |
Jan 22, 2007 | 63.00 | 63.74 | 62.68 | 63.17 | 4,971,848 | +0.09(+0.14%) |
Jan 19, 2007 | 61.90 | 63.17 | 61.49 | 63.08 | 9,124,872 | +2.45(+4.04%) |
Jan 18, 2007 | 61.82 | 62.02 | 60.43 | 60.63 | 4,118,885 | -0.57(-0.93%) |
Jan 17, 2007 | 60.90 | 61.69 | 60.69 | 61.20 | 3,607,557 | +0.27(+0.45%) |
Jan 16, 2007 | 61.60 | 61.61 | 60.74 | 60.93 | 4,560,560 | -0.66(-1.08%) |
Jan 12, 2007 | 60.77 | 61.75 | 60.75 | 61.59 | 3,525,899 | +0.82(+1.36%) |
Jan 11, 2007 | 60.54 | 60.86 | 60.33 | 60.77 | 3,995,085 | +0.23(+0.38%) |
Jan 10, 2007 | 61.17 | 61.20 | 60.22 | 60.54 | 3,550,784 | -0.74(-1.21%) |
Jan 09, 2007 | 62.12 | 62.14 | 61.02 | 61.28 | 2,613,037 | -0.64(-1.03%) |
Jan 08, 2007 | 61.77 | 61.95 | 61.17 | 61.92 | 2,524,627 | +0.22(+0.35%) |
Jan 05, 2007 | 61.70 | 61.98 | 61.18 | 61.70 | 2,705,949 | +0.00(+0.00%) |
Jan 04, 2007 | 61.95 | 62.15 | 61.28 | 61.70 | 1,827,475 | -0.07(-0.12%) |