Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 65.86 | 66.21 | 65.49 | 65.74 | 4,290,200 | +0.09(+0.14%) |
Mar 29, 2007 | 65.45 | 66.00 | 64.93 | 65.65 | 5,448,300 | -0.40(-0.61%) |
Mar 28, 2007 | 66.17 | 66.48 | 65.77 | 66.05 | 6,310,000 | +0.35(+0.53%) |
Mar 27, 2007 | 65.95 | 65.97 | 65.50 | 65.70 | 3,260,800 | -0.14(-0.21%) |
Mar 26, 2007 | 65.51 | 65.97 | 65.36 | 65.84 | 3,928,800 | +0.69(+1.06%) |
Mar 23, 2007 | 65.74 | 65.90 | 64.90 | 65.15 | 5,593,000 | -0.61(-0.93%) |
Mar 22, 2007 | 65.80 | 66.13 | 65.60 | 65.76 | 4,719,700 | -0.06(-0.09%) |
Mar 21, 2007 | 65.44 | 65.90 | 65.12 | 65.82 | 5,059,700 | +0.55(+0.84%) |
Mar 20, 2007 | 65.45 | 65.54 | 64.93 | 65.27 | 4,416,300 | +0.53(+0.82%) |
Mar 19, 2007 | 64.70 | 64.94 | 64.63 | 64.74 | 2,990,500 | +0.12(+0.19%) |
Mar 16, 2007 | 64.73 | 64.99 | 64.38 | 64.62 | 5,042,000 | +0.64(+1.00%) |
Mar 15, 2007 | 63.94 | 64.46 | 63.88 | 63.98 | 7,037,700 | +0.04(+0.06%) |
Mar 14, 2007 | 63.66 | 64.06 | 63.09 | 63.94 | 7,417,100 | +0.22(+0.35%) |
Mar 13, 2007 | 64.37 | 64.69 | 63.57 | 63.72 | 4,332,000 | -0.65(-1.01%) |
Mar 12, 2007 | 64.03 | 64.74 | 63.96 | 64.37 | 4,558,800 | +0.12(+0.19%) |
Mar 09, 2007 | 64.99 | 65.22 | 64.15 | 64.25 | 9,025,500 | -0.23(-0.36%) |
Mar 08, 2007 | 64.72 | 65.04 | 64.43 | 64.48 | 4,285,000 | +0.18(+0.28%) |
Mar 07, 2007 | 64.05 | 64.64 | 63.55 | 64.30 | 6,131,800 | +0.15(+0.23%) |
Mar 06, 2007 | 63.77 | 64.37 | 63.46 | 64.15 | 6,993,000 | +1.22(+1.94%) |
Mar 05, 2007 | 63.15 | 63.78 | 62.62 | 62.93 | 9,829,800 | -0.78(-1.22%) |
Mar 02, 2007 | 64.73 | 65.00 | 63.34 | 63.71 | 13,732,200 | -2.11(-3.21%) |
Mar 01, 2007 | 66.68 | 66.75 | 65.58 | 65.82 | 7,108,223 | -0.66(-0.99%) |
Feb 28, 2007 | 66.38 | 66.93 | 65.54 | 66.48 | 8,924,600 | +1.07(+1.64%) |
Feb 27, 2007 | 66.99 | 68.33 | 65.07 | 65.41 | 15,208,700 | -2.70(-3.96%) |
Feb 26, 2007 | 67.95 | 68.23 | 67.63 | 68.11 | 5,254,200 | +0.39(+0.58%) |
Feb 23, 2007 | 67.58 | 68.29 | 67.35 | 67.72 | 8,126,200 | +0.57(+0.85%) |
Feb 22, 2007 | 67.30 | 67.56 | 66.97 | 67.15 | 6,562,800 | -0.13(-0.19%) |
Feb 21, 2007 | 65.36 | 67.71 | 65.20 | 67.28 | 11,076,700 | +1.96(+3.01%) |
Feb 20, 2007 | 65.95 | 66.10 | 65.00 | 65.32 | 4,810,700 | -1.04(-1.57%) |
Feb 16, 2007 | 65.85 | 66.39 | 65.76 | 66.36 | 3,200,500 | -0.05(-0.08%) |
Feb 15, 2007 | 66.17 | 66.53 | 65.71 | 66.41 | 7,673,400 | +0.04(+0.06%) |
Feb 14, 2007 | 66.32 | 66.66 | 65.97 | 66.37 | 4,174,606 | +0.53(+0.80%) |
Feb 13, 2007 | 66.26 | 66.34 | 65.55 | 65.84 | 4,143,305 | +0.17(+0.26%) |
Feb 12, 2007 | 65.75 | 66.11 | 65.41 | 65.67 | 4,113,582 | -0.45(-0.68%) |
Feb 09, 2007 | 65.54 | 66.38 | 65.22 | 66.12 | 6,816,500 | +0.60(+0.92%) |
Feb 08, 2007 | 64.92 | 65.61 | 64.83 | 65.52 | 4,769,900 | +0.89(+1.38%) |
Feb 07, 2007 | 64.78 | 65.15 | 64.48 | 64.63 | 3,075,300 | -0.16(-0.25%) |
Feb 06, 2007 | 65.05 | 65.10 | 64.53 | 64.79 | 2,928,800 | +0.48(+0.75%) |
Feb 05, 2007 | 64.68 | 64.69 | 64.24 | 64.31 | 2,553,500 | +0.03(+0.05%) |
Feb 02, 2007 | 64.76 | 64.80 | 63.80 | 64.28 | 9,079,300 | -0.94(-1.44%) |
Feb 01, 2007 | 65.45 | 65.63 | 65.06 | 65.22 | 6,284,700 | +0.39(+0.60%) |
Jan 31, 2007 | 63.99 | 64.98 | 63.95 | 64.83 | 5,900,900 | +0.61(+0.95%) |
Jan 30, 2007 | 63.92 | 64.23 | 63.83 | 64.22 | 3,094,200 | +0.45(+0.71%) |
Jan 29, 2007 | 63.85 | 64.29 | 63.66 | 63.77 | 3,487,300 | -0.33(-0.51%) |
Jan 26, 2007 | 64.16 | 64.31 | 63.76 | 64.10 | 3,493,900 | +0.04(+0.06%) |
Jan 25, 2007 | 64.80 | 64.88 | 63.98 | 64.06 | 5,985,800 | -0.27(-0.42%) |
Jan 24, 2007 | 63.71 | 64.41 | 63.37 | 64.33 | 5,241,500 | +0.10(+0.16%) |
Jan 23, 2007 | 63.68 | 64.29 | 63.67 | 64.23 | 6,322,000 | +1.51(+2.41%) |
Jan 22, 2007 | 63.01 | 63.48 | 62.65 | 62.72 | 3,941,200 | -0.28(-0.44%) |
Jan 19, 2007 | 62.52 | 63.13 | 62.27 | 63.00 | 3,258,400 | +0.74(+1.19%) |
Jan 18, 2007 | 62.99 | 63.16 | 62.15 | 62.26 | 4,460,100 | -0.38(-0.61%) |
Jan 17, 2007 | 61.97 | 62.90 | 61.97 | 62.64 | 4,516,200 | +0.67(+1.08%) |
Jan 16, 2007 | 62.20 | 62.30 | 61.74 | 61.97 | 3,201,000 | -0.20(-0.32%) |
Jan 12, 2007 | 61.00 | 62.28 | 60.90 | 62.17 | 5,840,200 | +1.54(+2.54%) |
Jan 11, 2007 | 60.70 | 61.07 | 60.53 | 60.63 | 4,640,000 | +0.04(+0.07%) |
Jan 10, 2007 | 60.46 | 60.82 | 60.06 | 60.59 | 3,766,000 | -0.26(-0.43%) |
Jan 09, 2007 | 60.14 | 61.09 | 60.06 | 60.85 | 4,170,400 | +0.37(+0.61%) |
Jan 08, 2007 | 60.38 | 60.54 | 59.85 | 60.48 | 3,478,700 | +0.31(+0.52%) |
Jan 05, 2007 | 60.75 | 60.78 | 59.66 | 60.17 | 12,500,100 | -1.48(-2.40%) |
Jan 04, 2007 | 62.07 | 62.50 | 61.52 | 61.65 | 4,858,600 | -0.63(-1.01%) |