Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 88.34 | 88.68 | 86.29 | 86.55 | 5,025,080 | -1.79(-2.03%) |
Mar 29, 2007 | 85.54 | 88.67 | 84.98 | 88.34 | 9,731,468 | +3.15(+3.70%) |
Mar 28, 2007 | 84.91 | 85.82 | 84.51 | 85.19 | 4,109,112 | -0.58(-0.68%) |
Mar 27, 2007 | 85.18 | 86.00 | 84.71 | 85.78 | 3,882,483 | +0.41(+0.48%) |
Mar 26, 2007 | 84.67 | 85.37 | 83.12 | 85.37 | 3,797,354 | +1.31(+1.56%) |
Mar 23, 2007 | 83.35 | 84.06 | 82.78 | 84.06 | 3,469,686 | +1.32(+1.59%) |
Mar 22, 2007 | 83.78 | 84.08 | 82.65 | 82.74 | 3,711,537 | -0.87(-1.04%) |
Mar 21, 2007 | 81.16 | 83.61 | 80.74 | 83.61 | 5,393,180 | +2.45(+3.02%) |
Mar 20, 2007 | 79.42 | 81.26 | 78.99 | 81.16 | 6,682,577 | +2.29(+2.90%) |
Mar 19, 2007 | 78.41 | 79.65 | 77.41 | 78.87 | 6,433,681 | +0.99(+1.27%) |
Mar 16, 2007 | 78.51 | 78.68 | 77.69 | 77.89 | 5,319,251 | -0.58(-0.73%) |
Mar 15, 2007 | 77.93 | 79.14 | 77.77 | 78.46 | 3,363,115 | +0.53(+0.68%) |
Mar 14, 2007 | 76.89 | 78.25 | 74.98 | 77.93 | 5,639,488 | +1.88(+2.47%) |
Mar 13, 2007 | 79.30 | 80.25 | 75.90 | 76.06 | 4,961,549 | -3.25(-4.09%) |
Mar 12, 2007 | 79.02 | 80.86 | 77.25 | 79.30 | 5,528,236 | -0.33(-0.42%) |
Mar 09, 2007 | 79.94 | 80.14 | 78.21 | 79.63 | 4,901,970 | +0.64(+0.81%) |
Mar 08, 2007 | 77.68 | 79.53 | 77.39 | 79.00 | 4,956,966 | +2.45(+3.20%) |
Mar 07, 2007 | 76.48 | 77.65 | 76.03 | 76.54 | 3,306,057 | +0.03(+0.03%) |
Mar 06, 2007 | 75.15 | 77.14 | 74.88 | 76.52 | 4,104,873 | +2.37(+3.19%) |
Mar 05, 2007 | 74.19 | 75.77 | 73.29 | 74.15 | 4,937,144 | -0.92(-1.22%) |
Mar 02, 2007 | 76.60 | 77.45 | 74.71 | 75.07 | 4,394,976 | -1.50(-1.96%) |
Mar 01, 2007 | 75.28 | 77.97 | 74.71 | 76.57 | 5,566,010 | -0.83(-1.07%) |
Feb 28, 2007 | 76.33 | 78.11 | 75.22 | 77.40 | 6,491,581 | +1.89(+2.51%) |
Feb 27, 2007 | 78.55 | 79.48 | 74.54 | 75.51 | 7,349,632 | -6.45(-7.87%) |
Feb 26, 2007 | 81.61 | 82.62 | 81.26 | 81.96 | 3,402,462 | +0.71(+0.87%) |
Feb 23, 2007 | 81.52 | 81.98 | 80.40 | 81.25 | 2,674,635 | -0.14(-0.17%) |
Feb 22, 2007 | 82.06 | 82.19 | 80.21 | 81.39 | 3,811,905 | -0.52(-0.64%) |
Feb 21, 2007 | 78.98 | 81.93 | 78.58 | 81.91 | 4,035,440 | +2.58(+3.26%) |
Feb 20, 2007 | 78.34 | 79.76 | 77.92 | 79.33 | 3,404,820 | +0.21(+0.26%) |
Feb 16, 2007 | 78.68 | 79.42 | 78.11 | 79.12 | 3,490,522 | +0.49(+0.62%) |
Feb 15, 2007 | 76.72 | 79.30 | 76.67 | 78.63 | 5,210,176 | +1.91(+2.49%) |
Feb 14, 2007 | 76.46 | 77.56 | 75.85 | 76.72 | 3,712,164 | +0.34(+0.45%) |
Feb 13, 2007 | 76.33 | 76.88 | 75.34 | 76.38 | 4,389,668 | +1.66(+2.22%) |
Feb 12, 2007 | 73.17 | 75.86 | 72.90 | 74.72 | 6,190,804 | +1.56(+2.14%) |
Feb 09, 2007 | 75.54 | 75.91 | 72.88 | 73.16 | 4,560,078 | -3.33(-4.35%) |
Feb 08, 2007 | 75.58 | 76.60 | 74.40 | 76.48 | 3,177,733 | +0.60(+0.79%) |
Feb 07, 2007 | 76.02 | 77.31 | 75.29 | 75.88 | 3,747,857 | -0.14(-0.18%) |
Feb 06, 2007 | 75.37 | 76.35 | 74.81 | 76.02 | 3,271,913 | +0.74(+0.99%) |
Feb 05, 2007 | 74.62 | 76.29 | 74.23 | 75.28 | 5,043,126 | +0.44(+0.58%) |
Feb 02, 2007 | 73.58 | 75.01 | 72.37 | 74.84 | 4,230,905 | +1.27(+1.73%) |
Feb 01, 2007 | 73.64 | 73.98 | 72.05 | 73.57 | 5,042,668 | +0.70(+0.96%) |
Jan 31, 2007 | 70.55 | 73.47 | 69.80 | 72.87 | 8,469,258 | +2.81(+4.01%) |
Jan 30, 2007 | 67.99 | 70.69 | 66.88 | 70.06 | 7,999,042 | +2.96(+4.41%) |
Jan 29, 2007 | 68.07 | 68.81 | 66.89 | 67.10 | 3,649,552 | -0.96(-1.41%) |
Jan 26, 2007 | 68.78 | 68.86 | 66.88 | 68.06 | 3,005,871 | +0.16(+0.23%) |
Jan 25, 2007 | 69.13 | 69.90 | 67.34 | 67.90 | 7,460,770 | +0.48(+0.71%) |
Jan 24, 2007 | 65.56 | 67.62 | 65.02 | 67.42 | 4,478,960 | +1.87(+2.85%) |
Jan 23, 2007 | 62.71 | 65.74 | 62.71 | 65.56 | 4,957,882 | +2.66(+4.23%) |
Jan 22, 2007 | 63.04 | 63.47 | 62.00 | 62.89 | 3,013,547 | -0.15(-0.24%) |
Jan 19, 2007 | 61.58 | 63.22 | 61.22 | 63.04 | 4,057,897 | +1.93(+3.16%) |
Jan 18, 2007 | 62.82 | 63.58 | 60.72 | 61.11 | 4,580,015 | -1.71(-2.72%) |
Jan 17, 2007 | 62.86 | 63.37 | 62.30 | 62.82 | 2,429,215 | -0.26(-0.41%) |
Jan 16, 2007 | 63.80 | 63.95 | 62.74 | 63.09 | 2,215,992 | -0.88(-1.38%) |
Jan 12, 2007 | 62.81 | 64.12 | 62.59 | 63.97 | 3,350,053 | +1.16(+1.85%) |
Jan 11, 2007 | 61.83 | 63.30 | 61.72 | 62.81 | 3,325,420 | +0.98(+1.58%) |
Jan 10, 2007 | 61.53 | 62.19 | 60.29 | 61.83 | 2,678,759 | +0.56(+0.91%) |
Jan 09, 2007 | 61.68 | 61.68 | 60.07 | 61.27 | 3,962,914 | -0.40(-0.65%) |
Jan 08, 2007 | 60.73 | 61.97 | 60.69 | 61.67 | 2,746,015 | +0.82(+1.35%) |
Jan 05, 2007 | 61.65 | 61.98 | 60.25 | 60.85 | 4,336,543 | -0.80(-1.30%) |
Jan 04, 2007 | 62.22 | 62.22 | 60.77 | 61.65 | 3,046,086 | -0.58(-0.94%) |