Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 60.41 | 60.62 | 59.75 | 60.24 | 972,393 | -0.02(-0.04%) |
Mar 29, 2007 | 60.44 | 60.53 | 59.98 | 60.26 | 891,569 | +0.20(+0.33%) |
Mar 28, 2007 | 60.39 | 60.39 | 59.89 | 60.07 | 1,141,788 | -0.44(-0.72%) |
Mar 27, 2007 | 60.63 | 60.65 | 60.36 | 60.50 | 1,576,673 | -0.22(-0.37%) |
Mar 26, 2007 | 60.75 | 60.81 | 60.20 | 60.73 | 849,061 | -0.03(-0.05%) |
Mar 23, 2007 | 60.66 | 60.87 | 60.57 | 60.76 | 1,078,081 | -0.23(-0.38%) |
Mar 22, 2007 | 61.00 | 61.13 | 60.78 | 60.99 | 898,194 | +0.11(+0.18%) |
Mar 21, 2007 | 59.94 | 61.06 | 59.85 | 60.88 | 1,708,197 | +1.04(+1.73%) |
Mar 20, 2007 | 59.42 | 59.90 | 59.36 | 59.84 | 1,084,651 | +0.40(+0.67%) |
Mar 19, 2007 | 59.25 | 59.46 | 58.98 | 59.44 | 976,586 | +0.76(+1.30%) |
Mar 16, 2007 | 59.15 | 59.27 | 58.60 | 58.68 | 1,532,954 | -0.36(-0.60%) |
Mar 15, 2007 | 58.71 | 59.20 | 58.65 | 59.04 | 1,469,295 | +0.28(+0.48%) |
Mar 14, 2007 | 58.49 | 58.78 | 57.70 | 58.76 | 1,746,118 | +0.38(+0.66%) |
Mar 13, 2007 | 59.61 | 59.49 | 58.36 | 58.37 | 2,279,023 | -1.24(-2.08%) |
Mar 12, 2007 | 59.31 | 59.78 | 59.28 | 59.61 | 1,875,608 | +0.09(+0.15%) |
Mar 09, 2007 | 59.77 | 59.79 | 59.29 | 59.52 | 1,175,602 | +0.09(+0.16%) |
Mar 08, 2007 | 59.41 | 59.71 | 59.28 | 59.43 | 1,525,743 | +0.42(+0.72%) |
Mar 07, 2007 | 59.11 | 59.43 | 58.93 | 59.00 | 1,257,996 | -0.08(-0.14%) |
Mar 06, 2007 | 58.56 | 59.22 | 58.48 | 59.09 | 1,439,622 | +1.04(+1.78%) |
Mar 05, 2007 | 58.42 | 58.96 | 58.02 | 58.05 | 1,362,196 | -0.85(-1.44%) |
Mar 02, 2007 | 59.36 | 59.55 | 58.82 | 58.90 | 1,557,762 | -0.68(-1.14%) |
Mar 01, 2007 | 59.09 | 59.82 | 58.54 | 59.58 | 2,545,855 | -0.10(-0.17%) |
Feb 28, 2007 | 59.47 | 60.07 | 59.18 | 59.68 | 1,624,147 | +0.56(+0.94%) |
Feb 27, 2007 | 60.95 | 60.98 | 58.68 | 59.12 | 2,651,246 | -2.27(-3.69%) |
Feb 26, 2007 | 61.62 | 61.72 | 61.23 | 61.39 | 2,228,733 | +0.01(+0.02%) |
Feb 23, 2007 | 61.60 | 61.60 | 61.24 | 61.38 | 1,399,736 | -0.28(-0.45%) |
Feb 22, 2007 | 61.71 | 61.87 | 61.36 | 61.65 | 1,144,963 | -0.04(-0.06%) |
Feb 21, 2007 | 61.62 | 61.77 | 61.45 | 61.69 | 1,209,277 | -0.11(-0.18%) |
Feb 20, 2007 | 61.65 | 61.86 | 61.43 | 61.80 | 1,202,100 | +0.12(+0.19%) |
Feb 16, 2007 | 61.52 | 61.73 | 61.49 | 61.68 | 2,087,597 | +0.03(+0.05%) |
Feb 15, 2007 | 61.65 | 61.72 | 61.53 | 61.65 | 1,513,322 | -0.04(-0.06%) |
Feb 14, 2007 | 61.40 | 61.78 | 61.37 | 61.69 | 1,164,791 | +0.39(+0.64%) |
Feb 13, 2007 | 60.82 | 61.31 | 60.80 | 61.30 | 1,232,615 | +0.59(+0.97%) |
Feb 12, 2007 | 60.90 | 60.94 | 60.58 | 60.71 | 830,653 | -0.25(-0.40%) |
Feb 09, 2007 | 61.32 | 61.44 | 60.64 | 60.96 | 1,395,458 | -0.30(-0.49%) |
Feb 08, 2007 | 61.23 | 61.32 | 61.00 | 61.25 | 760,732 | -0.06(-0.09%) |
Feb 07, 2007 | 61.33 | 61.48 | 61.20 | 61.31 | 2,477,901 | +0.06(+0.09%) |
Feb 06, 2007 | 61.28 | 61.34 | 61.11 | 61.25 | 1,237,018 | +0.11(+0.18%) |
Feb 05, 2007 | 61.15 | 61.28 | 61.02 | 61.15 | 1,083,684 | -0.07(-0.12%) |
Feb 02, 2007 | 61.07 | 61.23 | 60.96 | 61.22 | 1,221,974 | +0.16(+0.26%) |
Feb 01, 2007 | 60.76 | 62.28 | 60.70 | 61.06 | 1,912,596 | +0.44(+0.73%) |
Jan 31, 2007 | 60.14 | 60.74 | 60.08 | 60.62 | 1,700,468 | +0.37(+0.61%) |
Jan 30, 2007 | 59.99 | 60.25 | 59.90 | 60.25 | 910,477 | +0.41(+0.68%) |
Jan 29, 2007 | 59.94 | 60.09 | 59.76 | 59.84 | 1,718,548 | -0.03(-0.05%) |
Jan 26, 2007 | 59.98 | 60.14 | 59.62 | 59.87 | 1,687,633 | +0.02(+0.04%) |
Jan 25, 2007 | 60.52 | 60.57 | 59.81 | 59.85 | 1,228,737 | -0.72(-1.20%) |
Jan 24, 2007 | 60.20 | 60.57 | 60.13 | 60.57 | 1,275,386 | +0.45(+0.75%) |
Jan 23, 2007 | 59.82 | 60.18 | 59.80 | 60.12 | 1,353,502 | +0.31(+0.52%) |
Jan 22, 2007 | 60.10 | 60.10 | 59.72 | 59.81 | 1,260,204 | -0.20(-0.34%) |
Jan 19, 2007 | 59.81 | 60.03 | 59.75 | 60.02 | 864,656 | +0.32(+0.53%) |
Jan 18, 2007 | 59.90 | 60.02 | 59.63 | 59.70 | 1,068,365 | -0.11(-0.18%) |
Jan 17, 2007 | 59.68 | 59.95 | 59.65 | 59.81 | 1,948,617 | +0.07(+0.11%) |
Jan 16, 2007 | 59.80 | 59.86 | 59.62 | 59.74 | 1,609,379 | -0.11(-0.18%) |
Jan 12, 2007 | 59.42 | 59.85 | 59.42 | 59.85 | 1,503,247 | +0.46(+0.77%) |
Jan 11, 2007 | 59.23 | 59.67 | 59.20 | 59.39 | 1,175,188 | +0.20(+0.33%) |
Jan 10, 2007 | 58.99 | 59.25 | 58.88 | 59.20 | 1,017,852 | +0.08(+0.13%) |
Jan 09, 2007 | 59.33 | 59.36 | 58.88 | 59.12 | 2,041,225 | -0.17(-0.28%) |
Jan 08, 2007 | 59.20 | 59.36 | 58.90 | 59.28 | 989,283 | +0.20(+0.34%) |
Jan 05, 2007 | 59.41 | 59.47 | 59.03 | 59.08 | 2,438,015 | -0.47(-0.79%) |
Jan 04, 2007 | 59.60 | 59.68 | 59.25 | 59.55 | 2,096,430 | -0.14(-0.23%) |