Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 74.91 | 75.35 | 74.59 | 74.83 | 1,264,187 | -0.28(-0.37%) |
Mar 29, 2007 | 75.48 | 75.69 | 74.74 | 75.11 | 924,843 | +0.18(+0.25%) |
Mar 28, 2007 | 74.96 | 75.31 | 74.47 | 74.93 | 1,005,525 | -0.22(-0.29%) |
Mar 27, 2007 | 75.35 | 75.63 | 74.86 | 75.15 | 1,178,781 | -0.40(-0.53%) |
Mar 26, 2007 | 76.09 | 76.29 | 75.25 | 75.55 | 1,410,909 | -0.55(-0.73%) |
Mar 23, 2007 | 76.27 | 76.36 | 75.63 | 76.10 | 1,040,450 | -0.11(-0.14%) |
Mar 22, 2007 | 76.40 | 76.43 | 75.86 | 76.21 | 1,856,969 | -0.04(-0.05%) |
Mar 21, 2007 | 76.61 | 76.61 | 75.36 | 76.24 | 2,561,239 | -0.69(-0.90%) |
Mar 20, 2007 | 75.88 | 77.26 | 75.53 | 76.94 | 2,181,796 | +1.45(+1.93%) |
Mar 19, 2007 | 75.22 | 75.61 | 74.78 | 75.48 | 963,409 | +0.60(+0.80%) |
Mar 16, 2007 | 75.31 | 75.59 | 74.60 | 74.89 | 1,444,829 | -0.18(-0.23%) |
Mar 15, 2007 | 74.72 | 75.15 | 74.41 | 75.06 | 818,594 | +0.17(+0.22%) |
Mar 14, 2007 | 74.50 | 75.31 | 74.21 | 74.89 | 1,630,526 | +0.48(+0.65%) |
Mar 13, 2007 | 74.76 | 75.52 | 74.11 | 74.41 | 1,470,737 | -0.35(-0.47%) |
Mar 12, 2007 | 73.67 | 74.91 | 73.52 | 74.76 | 1,278,535 | +0.64(+0.86%) |
Mar 09, 2007 | 74.39 | 74.47 | 73.88 | 74.12 | 924,375 | -0.20(-0.27%) |
Mar 08, 2007 | 73.51 | 74.46 | 73.29 | 74.32 | 1,629,955 | +1.12(+1.53%) |
Mar 07, 2007 | 73.38 | 74.04 | 73.00 | 73.20 | 921,408 | -0.19(-0.26%) |
Mar 06, 2007 | 73.07 | 73.60 | 72.55 | 73.40 | 1,410,817 | +0.54(+0.75%) |
Mar 05, 2007 | 72.63 | 73.13 | 72.48 | 72.85 | 1,933,553 | -0.67(-0.91%) |
Mar 02, 2007 | 73.55 | 74.18 | 73.17 | 73.52 | 1,581,676 | -0.01(-0.01%) |
Mar 01, 2007 | 72.98 | 74.03 | 72.51 | 73.53 | 1,530,007 | -0.31(-0.42%) |
Feb 28, 2007 | 73.36 | 74.43 | 72.99 | 73.83 | 1,838,136 | +0.46(+0.63%) |
Feb 27, 2007 | 74.30 | 76.35 | 71.62 | 73.37 | 2,653,628 | -1.43(-1.91%) |
Feb 26, 2007 | 75.09 | 75.17 | 74.56 | 74.80 | 762,538 | -0.12(-0.16%) |
Feb 23, 2007 | 75.04 | 75.22 | 74.54 | 74.92 | 785,359 | -0.40(-0.54%) |
Feb 22, 2007 | 75.24 | 75.53 | 74.69 | 75.32 | 1,193,162 | -0.11(-0.15%) |
Feb 21, 2007 | 75.44 | 75.92 | 74.93 | 75.44 | 1,550,746 | -0.63(-0.83%) |
Feb 20, 2007 | 74.87 | 76.44 | 74.46 | 76.07 | 2,550,793 | +1.66(+2.24%) |
Feb 16, 2007 | 74.04 | 74.48 | 73.51 | 74.40 | 1,092,039 | +0.07(+0.09%) |
Feb 15, 2007 | 73.97 | 74.40 | 73.30 | 74.33 | 1,638,629 | +0.19(+0.26%) |
Feb 14, 2007 | 73.68 | 74.44 | 73.53 | 74.14 | 1,681,108 | +0.39(+0.52%) |
Feb 13, 2007 | 72.78 | 73.94 | 72.53 | 73.76 | 1,425,892 | +0.81(+1.12%) |
Feb 12, 2007 | 73.38 | 73.38 | 72.42 | 72.94 | 1,071,063 | -0.45(-0.61%) |
Feb 09, 2007 | 73.90 | 74.43 | 73.11 | 73.39 | 1,608,498 | -1.17(-1.56%) |
Feb 08, 2007 | 75.04 | 75.30 | 74.44 | 74.55 | 3,610,075 | -0.02(-0.02%) |
Feb 07, 2007 | 73.31 | 74.61 | 73.18 | 74.57 | 2,463,594 | +0.98(+1.33%) |
Feb 06, 2007 | 73.12 | 73.71 | 72.91 | 73.59 | 2,027,143 | +0.19(+0.26%) |
Feb 05, 2007 | 72.55 | 73.58 | 72.36 | 73.40 | 2,945,926 | +0.89(+1.23%) |
Feb 02, 2007 | 72.81 | 73.34 | 72.23 | 72.50 | 1,618,656 | -0.31(-0.42%) |
Feb 01, 2007 | 73.07 | 73.70 | 72.66 | 72.81 | 3,820,996 | -0.98(-1.33%) |
Jan 31, 2007 | 72.85 | 74.39 | 72.72 | 73.79 | 4,144,225 | -0.57(-0.77%) |
Jan 30, 2007 | 71.89 | 74.47 | 71.54 | 74.36 | 6,186,321 | +4.15(+5.92%) |
Jan 29, 2007 | 68.95 | 70.39 | 68.79 | 70.21 | 2,802,573 | +1.23(+1.78%) |
Jan 26, 2007 | 68.78 | 69.25 | 68.59 | 68.98 | 1,897,486 | +0.17(+0.24%) |
Jan 25, 2007 | 69.53 | 69.57 | 68.80 | 68.81 | 918,554 | -0.50(-0.72%) |
Jan 24, 2007 | 69.09 | 69.32 | 68.94 | 69.31 | 1,349,412 | +0.30(+0.43%) |
Jan 23, 2007 | 69.10 | 69.95 | 68.80 | 69.02 | 976,649 | +0.00(+0.00%) |
Jan 22, 2007 | 68.93 | 69.42 | 68.57 | 69.02 | 1,264,496 | +0.09(+0.13%) |
Jan 19, 2007 | 69.64 | 69.64 | 68.34 | 68.93 | 1,561,931 | -0.57(-0.82%) |
Jan 18, 2007 | 69.65 | 70.01 | 68.95 | 69.50 | 1,932,183 | +0.01(+0.01%) |
Jan 17, 2007 | 69.11 | 69.65 | 68.73 | 69.49 | 1,265,752 | +0.53(+0.78%) |
Jan 16, 2007 | 68.91 | 69.13 | 68.68 | 68.95 | 1,330,009 | +0.02(+0.03%) |
Jan 12, 2007 | 68.69 | 69.68 | 68.69 | 68.94 | 1,532,370 | +0.16(+0.23%) |
Jan 11, 2007 | 68.69 | 69.09 | 68.45 | 68.78 | 1,567,980 | +0.39(+0.58%) |
Jan 10, 2007 | 68.49 | 68.66 | 68.00 | 68.38 | 1,088,615 | -0.23(-0.33%) |
Jan 09, 2007 | 68.71 | 69.41 | 68.61 | 68.61 | 1,336,401 | +0.04(+0.06%) |
Jan 08, 2007 | 69.04 | 69.22 | 68.43 | 68.57 | 2,061,384 | -0.45(-0.65%) |
Jan 05, 2007 | 68.65 | 69.18 | 68.28 | 69.02 | 1,392,898 | -0.04(-0.06%) |
Jan 04, 2007 | 68.56 | 69.15 | 67.91 | 69.06 | 2,343,182 | +1.51(+2.23%) |