Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 74.62 | 75.49 | 74.15 | 75.28 | 404,386 | +0.94(+1.26%) |
Mar 29, 2007 | 75.00 | 75.11 | 74.02 | 74.34 | 437,583 | -0.08(-0.10%) |
Mar 28, 2007 | 74.27 | 75.43 | 73.58 | 74.42 | 365,513 | -0.73(-0.97%) |
Mar 27, 2007 | 76.74 | 76.86 | 75.09 | 75.15 | 491,765 | -1.69(-2.19%) |
Mar 26, 2007 | 78.49 | 78.49 | 76.62 | 76.83 | 529,263 | -1.67(-2.13%) |
Mar 23, 2007 | 78.47 | 79.04 | 77.92 | 78.50 | 624,210 | +0.47(+0.60%) |
Mar 22, 2007 | 77.56 | 78.69 | 77.28 | 78.03 | 290,174 | +0.49(+0.64%) |
Mar 21, 2007 | 76.10 | 77.76 | 75.76 | 77.54 | 201,935 | +1.06(+1.38%) |
Mar 20, 2007 | 75.72 | 76.69 | 75.46 | 76.48 | 526,682 | +0.53(+0.70%) |
Mar 19, 2007 | 75.40 | 76.50 | 75.07 | 75.95 | 320,447 | +1.27(+1.70%) |
Mar 16, 2007 | 75.67 | 75.67 | 74.52 | 74.68 | 336,272 | -0.80(-1.06%) |
Mar 15, 2007 | 74.42 | 75.72 | 74.42 | 75.49 | 251,989 | +0.88(+1.18%) |
Mar 14, 2007 | 73.89 | 74.95 | 73.45 | 74.61 | 402,322 | +0.36(+0.49%) |
Mar 13, 2007 | 75.48 | 75.44 | 73.79 | 74.25 | 620,598 | -1.23(-1.63%) |
Mar 12, 2007 | 74.18 | 75.80 | 74.06 | 75.48 | 435,863 | +0.28(+0.37%) |
Mar 09, 2007 | 74.42 | 75.51 | 74.42 | 75.20 | 357,772 | +1.19(+1.60%) |
Mar 08, 2007 | 73.83 | 74.87 | 73.08 | 74.01 | 1,149,345 | +1.30(+1.78%) |
Mar 07, 2007 | 74.91 | 75.28 | 72.54 | 72.72 | 1,188,390 | -2.33(-3.10%) |
Mar 06, 2007 | 73.33 | 76.85 | 73.33 | 75.04 | 1,767,707 | +1.72(+2.35%) |
Mar 05, 2007 | 76.67 | 79.48 | 73.25 | 73.32 | 570,738 | -3.93(-5.09%) |
Mar 02, 2007 | 78.31 | 78.78 | 77.25 | 77.25 | 428,295 | -2.04(-2.57%) |
Mar 01, 2007 | 79.94 | 80.50 | 77.50 | 79.29 | 537,003 | -1.45(-1.80%) |
Feb 28, 2007 | 79.82 | 81.50 | 79.36 | 80.75 | 345,044 | +1.09(+1.37%) |
Feb 27, 2007 | 80.58 | 81.47 | 79.19 | 79.65 | 605,633 | -1.74(-2.14%) |
Feb 26, 2007 | 82.30 | 82.49 | 79.54 | 81.39 | 368,461 | -0.81(-0.98%) |
Feb 23, 2007 | 83.86 | 83.86 | 81.97 | 82.20 | 445,840 | -1.81(-2.15%) |
Feb 22, 2007 | 85.02 | 85.02 | 83.91 | 84.01 | 288,970 | -0.43(-0.51%) |
Feb 21, 2007 | 84.24 | 84.65 | 83.87 | 84.44 | 283,294 | -0.35(-0.42%) |
Feb 20, 2007 | 84.24 | 85.06 | 82.94 | 84.79 | 609,245 | +0.94(+1.12%) |
Feb 16, 2007 | 84.57 | 84.77 | 82.91 | 83.85 | 230,660 | -0.57(-0.67%) |
Feb 15, 2007 | 83.49 | 85.04 | 83.37 | 84.42 | 233,240 | +0.70(+0.84%) |
Feb 14, 2007 | 83.88 | 85.71 | 83.60 | 83.72 | 400,466 | -0.67(-0.79%) |
Feb 13, 2007 | 82.54 | 84.53 | 80.58 | 84.39 | 987,594 | +1.97(+2.39%) |
Feb 12, 2007 | 84.30 | 84.30 | 82.21 | 82.42 | 415,222 | -1.88(-2.23%) |
Feb 09, 2007 | 84.76 | 85.32 | 82.50 | 84.30 | 563,664 | -0.81(-0.96%) |
Feb 08, 2007 | 85.03 | 86.36 | 84.54 | 85.11 | 463,728 | +0.09(+0.10%) |
Feb 07, 2007 | 84.56 | 85.54 | 84.07 | 85.03 | 627,306 | +0.24(+0.28%) |
Feb 06, 2007 | 84.57 | 85.00 | 83.94 | 84.79 | 344,184 | +0.22(+0.25%) |
Feb 05, 2007 | 84.34 | 84.84 | 84.12 | 84.57 | 202,967 | -0.02(-0.03%) |
Feb 02, 2007 | 84.37 | 85.04 | 83.78 | 84.60 | 218,791 | +0.26(+0.30%) |
Feb 01, 2007 | 83.84 | 84.52 | 83.31 | 84.34 | 340,228 | +0.42(+0.51%) |
Jan 31, 2007 | 83.20 | 84.40 | 82.64 | 83.92 | 425,199 | +0.63(+0.75%) |
Jan 30, 2007 | 82.41 | 83.29 | 82.00 | 83.29 | 275,037 | +0.73(+0.89%) |
Jan 29, 2007 | 82.61 | 82.90 | 82.17 | 82.56 | 260,245 | +0.02(+0.02%) |
Jan 26, 2007 | 82.09 | 82.90 | 80.94 | 82.54 | 807,225 | +0.45(+0.55%) |
Jan 25, 2007 | 81.10 | 83.11 | 80.97 | 82.09 | 357,944 | +1.34(+1.66%) |
Jan 24, 2007 | 80.42 | 80.99 | 80.07 | 80.75 | 309,267 | +0.34(+0.42%) |
Jan 23, 2007 | 79.47 | 80.72 | 79.36 | 80.42 | 285,014 | +1.22(+1.53%) |
Jan 22, 2007 | 80.23 | 80.23 | 79.00 | 79.20 | 243,388 | -0.72(-0.90%) |
Jan 19, 2007 | 80.10 | 80.10 | 79.10 | 79.92 | 279,682 | +0.68(+0.86%) |
Jan 18, 2007 | 79.16 | 79.79 | 78.76 | 79.24 | 231,864 | +0.08(+0.10%) |
Jan 17, 2007 | 78.95 | 79.61 | 78.24 | 79.16 | 203,827 | -0.10(-0.13%) |
Jan 16, 2007 | 77.26 | 79.43 | 77.26 | 79.26 | 245,108 | +1.95(+2.53%) |
Jan 12, 2007 | 76.10 | 77.53 | 76.10 | 77.31 | 117,136 | +0.88(+1.15%) |
Jan 11, 2007 | 76.33 | 77.74 | 76.33 | 76.43 | 269,877 | +0.36(+0.47%) |
Jan 10, 2007 | 74.42 | 76.18 | 74.26 | 76.07 | 156,009 | +1.40(+1.87%) |
Jan 09, 2007 | 73.69 | 74.82 | 73.54 | 74.68 | 184,218 | +1.13(+1.54%) |
Jan 08, 2007 | 74.18 | 74.19 | 73.24 | 73.54 | 316,491 | -0.59(-0.80%) |
Jan 05, 2007 | 74.56 | 75.02 | 74.02 | 74.14 | 231,692 | -0.93(-1.24%) |
Jan 04, 2007 | 75.08 | 75.65 | 74.42 | 75.07 | 321,823 | -0.08(-0.10%) |