Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 68.35 | 68.43 | 68.26 | 68.34 | 547,123 | +0.00(+0.00%) |
Mar 29, 2007 | 68.36 | 68.36 | 68.31 | 68.34 | 394,654 | -0.03(-0.05%) |
Mar 28, 2007 | 68.37 | 68.46 | 68.36 | 68.37 | 505,444 | +0.03(+0.05%) |
Mar 27, 2007 | 68.32 | 68.36 | 68.30 | 68.34 | 503,796 | +0.01(+0.01%) |
Mar 26, 2007 | 68.30 | 68.36 | 68.25 | 68.33 | 617,294 | +0.07(+0.10%) |
Mar 23, 2007 | 68.32 | 68.36 | 68.25 | 68.26 | 339,906 | -0.04(-0.06%) |
Mar 22, 2007 | 68.33 | 68.36 | 68.27 | 68.30 | 449,754 | -0.07(-0.10%) |
Mar 21, 2007 | 68.25 | 68.38 | 68.24 | 68.37 | 487,783 | +0.11(+0.16%) |
Mar 20, 2007 | 68.29 | 68.29 | 68.24 | 68.26 | 729,144 | +0.06(+0.09%) |
Mar 19, 2007 | 68.22 | 68.22 | 68.19 | 68.20 | 280,802 | -0.06(-0.09%) |
Mar 16, 2007 | 68.23 | 68.27 | 68.21 | 68.26 | 991,697 | -0.01(-0.01%) |
Mar 15, 2007 | 68.27 | 68.28 | 68.24 | 68.27 | 704,773 | -0.02(-0.02%) |
Mar 14, 2007 | 68.25 | 68.35 | 68.25 | 68.29 | 733,265 | +0.02(+0.02%) |
Mar 13, 2007 | 68.18 | 68.30 | 68.23 | 68.27 | 1,044,679 | +0.09(+0.14%) |
Mar 12, 2007 | 68.18 | 68.19 | 68.14 | 68.18 | 426,089 | +0.06(+0.09%) |
Mar 09, 2007 | 68.11 | 68.14 | 68.08 | 68.12 | 653,557 | -0.12(-0.17%) |
Mar 08, 2007 | 68.20 | 68.25 | 68.17 | 68.24 | 430,328 | +0.00(+0.00%) |
Mar 07, 2007 | 68.19 | 68.25 | 68.16 | 68.24 | 455,641 | +0.07(+0.10%) |
Mar 06, 2007 | 68.15 | 68.24 | 68.12 | 68.17 | 603,166 | -0.06(-0.09%) |
Mar 05, 2007 | 68.26 | 68.26 | 68.15 | 68.23 | 1,669,862 | +0.03(+0.04%) |
Mar 02, 2007 | 68.16 | 68.22 | 68.14 | 68.20 | 1,147,228 | +0.07(+0.10%) |
Mar 01, 2007 | 68.12 | 68.19 | 68.06 | 68.14 | 1,180,101 | -0.13(-0.19%) |
Feb 28, 2007 | 68.32 | 68.35 | 68.22 | 68.26 | 784,716 | -0.05(-0.07%) |
Feb 27, 2007 | 68.19 | 68.37 | 68.15 | 68.31 | 1,604,636 | +0.16(+0.24%) |
Feb 26, 2007 | 68.13 | 68.15 | 68.11 | 68.15 | 544,679 | +0.05(+0.07%) |
Feb 23, 2007 | 68.06 | 68.11 | 68.04 | 68.10 | 447,753 | +0.08(+0.11%) |
Feb 22, 2007 | 68.04 | 68.05 | 67.99 | 68.02 | 294,577 | -0.04(-0.06%) |
Feb 21, 2007 | 68.04 | 68.07 | 68.02 | 68.07 | 263,024 | +0.03(+0.04%) |
Feb 20, 2007 | 68.02 | 68.06 | 68.02 | 68.04 | 301,170 | +0.01(+0.01%) |
Feb 16, 2007 | 68.02 | 68.06 | 67.99 | 68.03 | 405,250 | +0.02(+0.02%) |
Feb 15, 2007 | 68.03 | 68.04 | 68.00 | 68.02 | 513,215 | +0.03(+0.05%) |
Feb 14, 2007 | 67.89 | 67.99 | 67.89 | 67.98 | 701,947 | +0.15(+0.23%) |
Feb 13, 2007 | 67.87 | 67.87 | 67.83 | 67.83 | 811,795 | -0.01(-0.01%) |
Feb 12, 2007 | 67.85 | 67.87 | 67.82 | 67.84 | 628,950 | +0.00(+0.00%) |
Feb 09, 2007 | 67.87 | 67.88 | 67.83 | 67.84 | 514,863 | -0.07(-0.10%) |
Feb 08, 2007 | 67.89 | 67.91 | 67.86 | 67.91 | 255,724 | +0.03(+0.04%) |
Feb 07, 2007 | 67.86 | 67.91 | 67.85 | 67.88 | 1,304,053 | +0.03(+0.05%) |
Feb 06, 2007 | 67.80 | 67.85 | 67.78 | 67.85 | 348,854 | +0.08(+0.11%) |
Feb 05, 2007 | 67.80 | 67.82 | 67.76 | 67.77 | 893,387 | -0.02(-0.02%) |
Feb 02, 2007 | 67.79 | 67.80 | 67.74 | 67.79 | 357,802 | +0.03(+0.04%) |
Feb 01, 2007 | 67.85 | 67.85 | 67.74 | 67.76 | 612,702 | -0.26(-0.39%) |
Jan 31, 2007 | 67.94 | 68.02 | 67.94 | 68.02 | 620,237 | +0.08(+0.11%) |
Jan 30, 2007 | 67.95 | 67.97 | 67.92 | 67.95 | 350,738 | +0.02(+0.03%) |
Jan 29, 2007 | 67.94 | 67.97 | 67.90 | 67.93 | 1,033,258 | +0.01(+0.01%) |
Jan 26, 2007 | 67.91 | 67.95 | 67.89 | 67.92 | 606,580 | +0.01(+0.01%) |
Jan 25, 2007 | 67.95 | 67.95 | 67.88 | 67.91 | 834,519 | -0.05(-0.08%) |
Jan 24, 2007 | 67.93 | 68.12 | 67.92 | 67.97 | 623,181 | +0.03(+0.05%) |
Jan 23, 2007 | 67.96 | 67.96 | 67.91 | 67.93 | 375,109 | -0.03(-0.05%) |
Jan 22, 2007 | 67.96 | 67.97 | 67.92 | 67.97 | 354,741 | +0.03(+0.04%) |
Jan 19, 2007 | 67.96 | 67.97 | 67.91 | 67.94 | 485,664 | -0.01(-0.01%) |
Jan 18, 2007 | 67.92 | 67.97 | 67.90 | 67.95 | 719,843 | +0.03(+0.04%) |
Jan 17, 2007 | 67.93 | 67.97 | 67.90 | 67.92 | 731,499 | -0.03(-0.04%) |
Jan 16, 2007 | 67.93 | 67.97 | 67.74 | 67.95 | 497,438 | +0.07(+0.10%) |
Jan 12, 2007 | 67.91 | 67.95 | 67.86 | 67.88 | 322,363 | -0.04(-0.06%) |
Jan 11, 2007 | 67.95 | 67.97 | 67.91 | 67.92 | 812,502 | -0.05(-0.08%) |
Jan 10, 2007 | 68.02 | 68.02 | 67.97 | 67.97 | 337,080 | -0.02(-0.03%) |
Jan 09, 2007 | 67.99 | 68.01 | 67.96 | 67.99 | 794,135 | +0.03(+0.04%) |
Jan 08, 2007 | 68.00 | 68.00 | 67.97 | 67.97 | 314,239 | -0.02(-0.03%) |
Jan 05, 2007 | 67.97 | 68.01 | 67.93 | 67.98 | 307,646 | -0.07(-0.10%) |
Jan 04, 2007 | 68.01 | 68.05 | 67.98 | 68.05 | 588,802 | +0.07(+0.10%) |