Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 64.86 | 65.20 | 64.31 | 65.00 | 5,052,050 | +0.01(+0.02%) |
Mar 29, 2007 | 65.51 | 65.81 | 64.90 | 64.99 | 4,849,482 | -0.38(-0.58%) |
Mar 28, 2007 | 65.95 | 66.03 | 64.86 | 65.37 | 3,946,500 | -0.74(-1.12%) |
Mar 27, 2007 | 66.19 | 66.40 | 65.92 | 66.11 | 4,106,527 | -0.30(-0.45%) |
Mar 26, 2007 | 67.20 | 67.30 | 65.93 | 66.41 | 7,351,700 | -0.32(-0.48%) |
Mar 23, 2007 | 65.88 | 66.90 | 65.65 | 66.73 | 3,403,500 | +0.65(+0.98%) |
Mar 22, 2007 | 66.14 | 66.50 | 65.66 | 66.08 | 3,109,100 | -0.10(-0.15%) |
Mar 21, 2007 | 65.49 | 66.48 | 65.40 | 66.18 | 3,931,975 | +0.94(+1.44%) |
Mar 20, 2007 | 65.28 | 65.34 | 64.76 | 65.24 | 2,640,100 | +0.17(+0.26%) |
Mar 19, 2007 | 65.38 | 65.65 | 64.93 | 65.07 | 3,345,300 | +0.47(+0.73%) |
Mar 16, 2007 | 64.64 | 64.79 | 64.03 | 64.60 | 5,468,200 | +0.20(+0.31%) |
Mar 15, 2007 | 64.66 | 64.85 | 64.11 | 64.40 | 3,967,880 | -0.35(-0.54%) |
Mar 14, 2007 | 64.46 | 64.89 | 63.59 | 64.75 | 4,775,800 | +0.44(+0.68%) |
Mar 13, 2007 | 65.35 | 65.20 | 64.28 | 64.31 | 4,101,300 | -1.04(-1.59%) |
Mar 12, 2007 | 64.65 | 65.47 | 64.49 | 65.35 | 2,535,300 | +0.85(+1.32%) |
Mar 09, 2007 | 64.80 | 65.00 | 64.18 | 64.50 | 2,560,100 | -0.06(-0.09%) |
Mar 08, 2007 | 64.61 | 64.89 | 64.41 | 64.56 | 2,445,300 | +0.30(+0.47%) |
Mar 07, 2007 | 64.17 | 64.55 | 64.00 | 64.26 | 4,072,600 | +0.08(+0.12%) |
Mar 06, 2007 | 63.83 | 64.27 | 63.60 | 64.18 | 4,864,600 | +0.64(+1.01%) |
Mar 05, 2007 | 63.75 | 64.45 | 63.45 | 63.54 | 5,177,800 | -0.81(-1.26%) |
Mar 02, 2007 | 64.70 | 65.01 | 64.30 | 64.35 | 5,194,700 | -0.77(-1.18%) |
Mar 01, 2007 | 64.68 | 65.33 | 64.07 | 65.12 | 7,019,909 | -0.52(-0.79%) |
Feb 28, 2007 | 65.51 | 66.32 | 65.09 | 65.64 | 6,182,800 | +0.18(+0.27%) |
Feb 27, 2007 | 66.25 | 66.80 | 64.75 | 65.46 | 6,964,300 | -1.77(-2.63%) |
Feb 26, 2007 | 67.80 | 68.20 | 66.85 | 67.23 | 3,182,756 | -0.32(-0.47%) |
Feb 23, 2007 | 67.25 | 67.59 | 67.01 | 67.55 | 2,619,000 | +0.05(+0.07%) |
Feb 22, 2007 | 67.51 | 68.06 | 67.06 | 67.50 | 3,133,700 | -0.08(-0.12%) |
Feb 21, 2007 | 68.00 | 68.03 | 67.50 | 67.58 | 4,555,100 | -0.51(-0.75%) |
Feb 20, 2007 | 68.84 | 69.00 | 67.98 | 68.09 | 6,113,500 | -0.59(-0.86%) |
Feb 16, 2007 | 69.27 | 69.49 | 68.38 | 68.68 | 3,320,400 | -0.25(-0.36%) |
Feb 15, 2007 | 68.51 | 69.35 | 68.26 | 68.93 | 5,398,800 | +0.76(+1.11%) |
Feb 14, 2007 | 67.35 | 68.44 | 67.10 | 68.17 | 3,796,977 | +0.97(+1.44%) |
Feb 13, 2007 | 67.05 | 67.45 | 67.00 | 67.20 | 3,017,132 | +0.16(+0.24%) |
Feb 12, 2007 | 67.59 | 67.59 | 66.78 | 67.04 | 4,108,295 | -0.54(-0.80%) |
Feb 09, 2007 | 68.15 | 68.45 | 67.44 | 67.58 | 2,040,900 | -0.47(-0.69%) |
Feb 08, 2007 | 68.51 | 68.73 | 67.84 | 68.05 | 3,006,300 | -0.46(-0.67%) |
Feb 07, 2007 | 68.41 | 68.75 | 68.08 | 68.51 | 2,882,300 | +0.10(+0.15%) |
Feb 06, 2007 | 68.03 | 68.60 | 67.80 | 68.41 | 3,606,400 | +0.64(+0.94%) |
Feb 05, 2007 | 67.99 | 68.64 | 67.41 | 67.77 | 3,531,900 | -0.23(-0.34%) |
Feb 02, 2007 | 68.75 | 68.75 | 67.83 | 68.00 | 4,539,400 | -0.58(-0.85%) |
Feb 01, 2007 | 68.05 | 68.73 | 67.90 | 68.58 | 5,902,800 | +0.56(+0.82%) |
Jan 31, 2007 | 66.83 | 68.24 | 66.60 | 68.02 | 5,206,200 | +1.07(+1.60%) |
Jan 30, 2007 | 65.94 | 67.28 | 65.90 | 66.95 | 7,571,000 | +1.26(+1.92%) |
Jan 29, 2007 | 65.62 | 66.24 | 65.42 | 65.69 | 4,321,000 | -0.35(-0.53%) |
Jan 26, 2007 | 66.11 | 66.55 | 65.66 | 66.04 | 4,598,900 | -0.17(-0.26%) |
Jan 25, 2007 | 66.97 | 67.10 | 66.10 | 66.21 | 4,677,700 | -0.62(-0.93%) |
Jan 24, 2007 | 65.98 | 66.96 | 65.80 | 66.83 | 5,243,400 | +0.69(+1.04%) |
Jan 23, 2007 | 65.20 | 66.73 | 65.00 | 66.14 | 8,117,700 | +2.05(+3.20%) |
Jan 22, 2007 | 64.95 | 64.95 | 63.69 | 64.09 | 4,915,100 | -1.09(-1.67%) |
Jan 19, 2007 | 65.40 | 65.44 | 64.85 | 65.18 | 4,185,100 | +0.27(+0.42%) |
Jan 18, 2007 | 64.83 | 65.13 | 64.01 | 64.91 | 4,208,500 | +0.09(+0.14%) |
Jan 17, 2007 | 64.68 | 65.07 | 64.50 | 64.82 | 4,361,200 | +0.29(+0.45%) |
Jan 16, 2007 | 64.82 | 65.00 | 64.27 | 64.53 | 4,114,400 | +0.11(+0.17%) |
Jan 12, 2007 | 63.49 | 64.72 | 63.40 | 64.42 | 5,310,900 | +0.72(+1.13%) |
Jan 11, 2007 | 62.99 | 63.95 | 62.72 | 63.70 | 5,006,700 | +1.01(+1.61%) |
Jan 10, 2007 | 62.22 | 62.87 | 61.85 | 62.69 | 5,164,200 | +0.22(+0.35%) |
Jan 09, 2007 | 62.97 | 63.10 | 62.23 | 62.47 | 4,525,000 | -0.72(-1.14%) |
Jan 08, 2007 | 62.46 | 63.59 | 62.01 | 63.19 | 3,347,200 | +0.51(+0.81%) |
Jan 05, 2007 | 62.60 | 62.99 | 62.07 | 62.68 | 4,354,300 | -0.19(-0.30%) |
Jan 04, 2007 | 62.60 | 63.00 | 62.45 | 62.87 | 4,928,300 | +0.06(+0.10%) |