Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 70.13 | 71.08 | 70.09 | 70.81 | 82,030 | +0.68(+0.97%) |
Mar 29, 2007 | 69.66 | 70.75 | 69.65 | 70.13 | 89,301 | +0.78(+1.12%) |
Mar 28, 2007 | 69.54 | 70.29 | 69.15 | 69.35 | 53,463 | -0.19(-0.27%) |
Mar 27, 2007 | 70.33 | 70.66 | 69.43 | 69.54 | 58,824 | -0.49(-0.70%) |
Mar 26, 2007 | 71.15 | 71.19 | 69.47 | 70.03 | 145,334 | -0.68(-0.96%) |
Mar 23, 2007 | 69.26 | 71.94 | 69.26 | 70.71 | 264,745 | +1.38(+1.98%) |
Mar 22, 2007 | 69.83 | 69.84 | 67.05 | 69.34 | 111,699 | +2.07(+3.08%) |
Mar 21, 2007 | 67.40 | 67.63 | 66.93 | 67.27 | 83,132 | -0.11(-0.16%) |
Mar 20, 2007 | 66.63 | 67.70 | 66.59 | 67.38 | 87,538 | +0.68(+1.02%) |
Mar 19, 2007 | 67.40 | 67.40 | 65.81 | 66.70 | 128,076 | -0.19(-0.28%) |
Mar 16, 2007 | 65.21 | 67.01 | 64.87 | 66.89 | 275,687 | +2.11(+3.26%) |
Mar 15, 2007 | 65.05 | 65.50 | 64.76 | 64.78 | 110,598 | -0.45(-0.69%) |
Mar 14, 2007 | 64.87 | 65.33 | 64.00 | 65.22 | 100,977 | +0.35(+0.55%) |
Mar 13, 2007 | 64.67 | 65.06 | 63.54 | 64.87 | 129,471 | +0.20(+0.32%) |
Mar 12, 2007 | 64.33 | 66.72 | 64.04 | 64.67 | 234,635 | +0.67(+1.04%) |
Mar 09, 2007 | 63.32 | 64.14 | 63.14 | 64.00 | 101,712 | +0.68(+1.08%) |
Mar 08, 2007 | 63.29 | 63.51 | 62.98 | 63.32 | 43,769 | +0.14(+0.22%) |
Mar 07, 2007 | 62.50 | 63.32 | 62.24 | 63.18 | 46,339 | +0.68(+1.09%) |
Mar 06, 2007 | 63.05 | 63.05 | 62.09 | 62.50 | 36,719 | +0.75(+1.21%) |
Mar 05, 2007 | 62.09 | 62.39 | 61.43 | 61.75 | 35,691 | -1.01(-1.61%) |
Mar 02, 2007 | 63.30 | 63.32 | 62.76 | 62.76 | 31,725 | -0.53(-0.84%) |
Mar 01, 2007 | 62.64 | 63.32 | 61.82 | 63.29 | 47,588 | -0.03(-0.04%) |
Feb 28, 2007 | 61.82 | 63.94 | 61.82 | 63.32 | 61,247 | +1.50(+2.42%) |
Feb 27, 2007 | 63.32 | 63.73 | 61.15 | 61.82 | 73,364 | -2.18(-3.40%) |
Feb 26, 2007 | 64.27 | 64.34 | 63.47 | 64.00 | 68,062 | -0.27(-0.42%) |
Feb 23, 2007 | 64.41 | 64.48 | 64.11 | 64.27 | 103,401 | -0.31(-0.48%) |
Feb 22, 2007 | 62.62 | 64.64 | 62.17 | 64.58 | 153,045 | +2.44(+3.92%) |
Feb 21, 2007 | 61.88 | 62.15 | 61.62 | 62.15 | 55,886 | +0.44(+0.71%) |
Feb 20, 2007 | 61.41 | 61.88 | 61.23 | 61.71 | 55,078 | +0.53(+0.87%) |
Feb 16, 2007 | 60.45 | 61.28 | 60.12 | 61.18 | 32,092 | +0.74(+1.22%) |
Feb 15, 2007 | 60.12 | 60.57 | 60.04 | 60.45 | 25,629 | +0.33(+0.54%) |
Feb 14, 2007 | 60.10 | 60.74 | 59.97 | 60.12 | 65,139 | -0.14(-0.23%) |
Feb 13, 2007 | 60.19 | 60.95 | 60.10 | 60.25 | 97,966 | +0.19(+0.32%) |
Feb 12, 2007 | 60.62 | 61.07 | 59.87 | 60.06 | 47,908 | -0.69(-1.14%) |
Feb 09, 2007 | 60.77 | 61.25 | 60.68 | 60.76 | 23,133 | +0.10(+0.16%) |
Feb 08, 2007 | 61.47 | 61.47 | 60.57 | 60.66 | 37,527 | -0.86(-1.39%) |
Feb 07, 2007 | 61.41 | 61.79 | 61.21 | 61.52 | 43,695 | -0.07(-0.11%) |
Feb 06, 2007 | 62.58 | 62.64 | 60.85 | 61.59 | 72,116 | -0.99(-1.59%) |
Feb 05, 2007 | 59.87 | 62.64 | 59.87 | 62.58 | 49,497 | +0.14(+0.22%) |
Feb 02, 2007 | 62.01 | 62.64 | 61.93 | 62.45 | 34,369 | +0.45(+0.72%) |
Feb 01, 2007 | 61.96 | 62.12 | 61.43 | 62.00 | 36,939 | +0.23(+0.37%) |
Jan 31, 2007 | 61.48 | 62.64 | 61.44 | 61.77 | 36,425 | +0.18(+0.29%) |
Jan 30, 2007 | 58.69 | 61.77 | 58.69 | 61.59 | 41,272 | +0.31(+0.51%) |
Jan 29, 2007 | 61.14 | 61.41 | 60.84 | 61.28 | 31,431 | -0.03(-0.04%) |
Jan 26, 2007 | 61.07 | 61.33 | 60.66 | 61.30 | 33,120 | +0.14(+0.22%) |
Jan 25, 2007 | 60.76 | 61.33 | 60.46 | 61.17 | 45,017 | +0.33(+0.54%) |
Jan 24, 2007 | 60.05 | 60.96 | 59.92 | 60.84 | 96,057 | +0.68(+1.13%) |
Jan 23, 2007 | 60.05 | 60.46 | 60.05 | 60.16 | 100,169 | -0.03(-0.05%) |
Jan 22, 2007 | 60.38 | 60.47 | 59.91 | 60.19 | 47,147 | -0.11(-0.18%) |
Jan 19, 2007 | 59.91 | 60.47 | 59.86 | 60.30 | 52,949 | +0.15(+0.25%) |
Jan 18, 2007 | 60.25 | 60.49 | 59.75 | 60.15 | 55,299 | -0.18(-0.29%) |
Jan 17, 2007 | 60.09 | 60.58 | 60.05 | 60.32 | 66,461 | +0.00(+0.00%) |
Jan 16, 2007 | 60.23 | 60.94 | 60.17 | 60.32 | 45,458 | -0.10(-0.16%) |
Jan 12, 2007 | 60.51 | 60.89 | 60.17 | 60.42 | 81,075 | +0.50(+0.84%) |
Jan 11, 2007 | 59.79 | 60.45 | 59.70 | 59.91 | 42,667 | -0.05(-0.09%) |
Jan 10, 2007 | 60.32 | 60.39 | 59.67 | 59.97 | 95,323 | -0.63(-1.03%) |
Jan 09, 2007 | 60.95 | 61.07 | 59.94 | 60.59 | 85,188 | -0.50(-0.82%) |
Jan 08, 2007 | 60.94 | 61.28 | 60.88 | 61.10 | 76,302 | -0.12(-0.20%) |
Jan 05, 2007 | 61.28 | 61.52 | 60.40 | 61.22 | 66,755 | -0.05(-0.09%) |
Jan 04, 2007 | 61.68 | 62.28 | 61.28 | 61.28 | 65,139 | -0.53(-0.86%) |