Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 68.79 | 68.80 | 68.55 | 68.68 | 635,269 | -0.06(-0.09%) |
Mar 29, 2007 | 68.75 | 68.79 | 68.65 | 68.75 | 325,517 | -0.05(-0.07%) |
Mar 28, 2007 | 68.88 | 68.95 | 68.74 | 68.79 | 317,634 | +0.03(+0.05%) |
Mar 27, 2007 | 68.81 | 68.84 | 68.69 | 68.76 | 402,298 | +0.01(+0.02%) |
Mar 26, 2007 | 68.78 | 68.95 | 68.70 | 68.75 | 648,260 | -0.04(-0.06%) |
Mar 23, 2007 | 68.97 | 68.97 | 68.72 | 68.79 | 330,188 | -0.10(-0.14%) |
Mar 22, 2007 | 68.98 | 68.99 | 68.78 | 68.88 | 309,022 | -0.13(-0.19%) |
Mar 21, 2007 | 68.88 | 69.07 | 68.84 | 69.01 | 969,690 | +0.09(+0.13%) |
Mar 20, 2007 | 68.97 | 68.98 | 68.85 | 68.92 | 651,618 | +0.07(+0.10%) |
Mar 19, 2007 | 68.84 | 68.87 | 68.75 | 68.86 | 264,646 | -0.05(-0.07%) |
Mar 16, 2007 | 68.88 | 68.94 | 68.81 | 68.90 | 385,511 | +0.01(+0.01%) |
Mar 15, 2007 | 69.06 | 69.06 | 68.86 | 68.90 | 293,987 | -0.08(-0.11%) |
Mar 14, 2007 | 69.00 | 69.10 | 68.92 | 68.97 | 684,169 | -0.08(-0.12%) |
Mar 13, 2007 | 68.88 | 69.05 | 68.88 | 69.05 | 502,580 | +0.18(+0.26%) |
Mar 12, 2007 | 68.85 | 68.88 | 68.73 | 68.88 | 327,268 | +0.21(+0.31%) |
Mar 09, 2007 | 68.73 | 68.77 | 68.65 | 68.66 | 452,366 | -0.19(-0.28%) |
Mar 08, 2007 | 68.92 | 68.96 | 68.82 | 68.86 | 513,382 | -0.06(-0.09%) |
Mar 07, 2007 | 68.90 | 68.98 | 68.82 | 68.92 | 432,806 | +0.05(+0.08%) |
Mar 06, 2007 | 68.79 | 68.92 | 68.79 | 68.86 | 323,035 | -0.05(-0.07%) |
Mar 05, 2007 | 68.98 | 68.98 | 68.80 | 68.91 | 383,321 | -0.04(-0.06%) |
Mar 02, 2007 | 68.88 | 68.97 | 68.77 | 68.95 | 273,843 | +0.14(+0.21%) |
Mar 01, 2007 | 68.99 | 69.00 | 68.70 | 68.81 | 967,625 | -0.29(-0.42%) |
Feb 28, 2007 | 69.14 | 69.16 | 68.93 | 69.10 | 779,051 | -0.04(-0.06%) |
Feb 27, 2007 | 69.14 | 69.65 | 68.89 | 69.14 | 553,671 | +0.28(+0.41%) |
Feb 26, 2007 | 68.79 | 68.88 | 68.75 | 68.86 | 262,515 | +0.15(+0.22%) |
Feb 23, 2007 | 68.58 | 68.76 | 68.58 | 68.70 | 525,790 | +0.16(+0.24%) |
Feb 22, 2007 | 68.63 | 68.63 | 68.51 | 68.54 | 274,427 | -0.14(-0.20%) |
Feb 21, 2007 | 68.62 | 68.69 | 68.52 | 68.68 | 326,392 | +0.00(+0.00%) |
Feb 20, 2007 | 68.62 | 68.70 | 68.58 | 68.68 | 362,739 | +0.03(+0.04%) |
Feb 16, 2007 | 68.60 | 68.67 | 68.57 | 68.65 | 451,636 | +0.05(+0.07%) |
Feb 15, 2007 | 68.62 | 68.66 | 68.55 | 68.60 | 640,086 | +0.10(+0.14%) |
Feb 14, 2007 | 68.36 | 68.52 | 68.29 | 68.51 | 393,248 | +0.26(+0.38%) |
Feb 13, 2007 | 68.20 | 68.31 | 68.08 | 68.25 | 331,939 | -0.01(-0.01%) |
Feb 12, 2007 | 68.29 | 68.32 | 68.14 | 68.25 | 444,776 | -0.07(-0.10%) |
Feb 09, 2007 | 68.37 | 68.39 | 68.18 | 68.32 | 612,497 | -0.16(-0.23%) |
Feb 08, 2007 | 68.42 | 68.51 | 68.38 | 68.48 | 516,448 | +0.04(+0.06%) |
Feb 07, 2007 | 68.41 | 68.47 | 68.31 | 68.44 | 423,026 | +0.08(+0.12%) |
Feb 06, 2007 | 68.30 | 68.37 | 68.07 | 68.36 | 345,077 | +0.13(+0.19%) |
Feb 05, 2007 | 68.21 | 68.24 | 68.14 | 68.23 | 362,010 | +0.13(+0.19%) |
Feb 02, 2007 | 68.09 | 68.16 | 68.01 | 68.10 | 649,720 | +0.08(+0.11%) |
Feb 01, 2007 | 68.34 | 68.34 | 67.97 | 68.02 | 1,199,158 | -0.25(-0.36%) |
Jan 31, 2007 | 68.17 | 68.38 | 68.12 | 68.27 | 564,035 | +0.06(+0.09%) |
Jan 30, 2007 | 68.20 | 68.20 | 68.07 | 68.20 | 427,843 | +0.11(+0.16%) |
Jan 29, 2007 | 68.29 | 68.29 | 68.05 | 68.10 | 566,954 | -0.09(-0.13%) |
Jan 26, 2007 | 68.14 | 68.21 | 68.06 | 68.18 | 433,098 | -0.01(-0.01%) |
Jan 25, 2007 | 68.31 | 68.31 | 68.12 | 68.19 | 433,098 | -0.09(-0.13%) |
Jan 24, 2007 | 68.40 | 68.40 | 68.27 | 68.28 | 522,433 | -0.02(-0.03%) |
Jan 23, 2007 | 68.43 | 68.43 | 68.26 | 68.30 | 487,691 | -0.13(-0.19%) |
Jan 22, 2007 | 68.44 | 68.45 | 68.36 | 68.43 | 384,781 | +0.03(+0.05%) |
Jan 19, 2007 | 68.46 | 68.46 | 68.32 | 68.40 | 451,344 | -0.03(-0.04%) |
Jan 18, 2007 | 68.33 | 68.44 | 68.27 | 68.42 | 424,194 | +0.10(+0.14%) |
Jan 17, 2007 | 68.43 | 68.48 | 68.28 | 68.33 | 377,629 | -0.04(-0.06%) |
Jan 16, 2007 | 68.38 | 68.45 | 68.28 | 68.37 | 654,975 | +0.09(+0.13%) |
Jan 12, 2007 | 68.37 | 68.40 | 68.23 | 68.28 | 363,469 | -0.10(-0.14%) |
Jan 11, 2007 | 68.53 | 68.57 | 68.33 | 68.38 | 652,202 | -0.13(-0.19%) |
Jan 10, 2007 | 68.58 | 68.58 | 68.44 | 68.51 | 1,018,737 | -0.08(-0.11%) |
Jan 09, 2007 | 68.62 | 68.62 | 68.53 | 68.58 | 527,396 | +0.00(+0.00%) |
Jan 08, 2007 | 68.61 | 68.61 | 68.51 | 68.58 | 411,202 | +0.04(+0.06%) |
Jan 05, 2007 | 68.51 | 68.57 | 68.44 | 68.54 | 464,482 | -0.05(-0.07%) |
Jan 04, 2007 | 68.53 | 68.64 | 68.47 | 68.59 | 2,547,938 | +0.14(+0.21%) |