Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 62.37 | 62.66 | 61.34 | 61.53 | 2,837,131 | -0.68(-1.10%) |
Mar 29, 2007 | 62.09 | 62.46 | 61.89 | 62.21 | 2,109,891 | +0.58(+0.95%) |
Mar 28, 2007 | 61.94 | 62.26 | 61.49 | 61.63 | 2,152,962 | -0.63(-1.02%) |
Mar 27, 2007 | 62.18 | 62.54 | 61.73 | 62.27 | 2,270,272 | -0.15(-0.24%) |
Mar 26, 2007 | 62.89 | 62.90 | 61.83 | 62.42 | 1,842,799 | -0.46(-0.74%) |
Mar 23, 2007 | 62.15 | 62.94 | 62.11 | 62.88 | 2,058,820 | +0.79(+1.27%) |
Mar 22, 2007 | 63.10 | 63.16 | 62.00 | 62.09 | 2,612,437 | -1.23(-1.94%) |
Mar 21, 2007 | 62.49 | 63.32 | 62.40 | 63.32 | 1,879,226 | +0.93(+1.49%) |
Mar 20, 2007 | 62.53 | 62.59 | 61.99 | 62.39 | 1,862,197 | -0.37(-0.60%) |
Mar 19, 2007 | 62.15 | 62.82 | 62.15 | 62.77 | 1,813,947 | +0.74(+1.20%) |
Mar 16, 2007 | 62.42 | 62.45 | 61.97 | 62.02 | 2,684,970 | -0.16(-0.25%) |
Mar 15, 2007 | 62.11 | 62.33 | 61.80 | 62.18 | 2,248,197 | -0.06(-0.09%) |
Mar 14, 2007 | 61.57 | 62.37 | 60.85 | 62.24 | 3,343,283 | +0.81(+1.31%) |
Mar 13, 2007 | 63.42 | 63.25 | 61.43 | 61.43 | 3,260,658 | -1.98(-3.13%) |
Mar 12, 2007 | 61.35 | 63.43 | 61.30 | 63.42 | 3,343,283 | +1.97(+3.21%) |
Mar 09, 2007 | 61.87 | 62.04 | 61.26 | 61.45 | 1,854,628 | -0.18(-0.30%) |
Mar 08, 2007 | 61.77 | 62.14 | 61.34 | 61.63 | 2,088,625 | +0.41(+0.66%) |
Mar 07, 2007 | 61.43 | 61.58 | 61.08 | 61.23 | 1,980,614 | -0.23(-0.37%) |
Mar 06, 2007 | 61.45 | 61.85 | 61.10 | 61.45 | 2,994,180 | +0.25(+0.41%) |
Mar 05, 2007 | 60.22 | 61.86 | 60.12 | 61.20 | 4,520,046 | +0.67(+1.11%) |
Mar 02, 2007 | 61.94 | 62.11 | 60.53 | 60.53 | 3,621,430 | -1.51(-2.43%) |
Mar 01, 2007 | 61.04 | 62.21 | 58.78 | 62.04 | 3,756,599 | +0.36(+0.58%) |
Feb 28, 2007 | 61.36 | 62.68 | 60.78 | 61.68 | 4,840,925 | -0.20(-0.32%) |
Feb 27, 2007 | 64.16 | 64.27 | 61.09 | 61.88 | 4,287,311 | -2.47(-3.84%) |
Feb 26, 2007 | 64.73 | 64.90 | 64.08 | 64.35 | 2,181,689 | -0.41(-0.63%) |
Feb 23, 2007 | 64.43 | 64.89 | 64.14 | 64.76 | 2,571,598 | +0.36(+0.55%) |
Feb 22, 2007 | 65.47 | 65.64 | 64.13 | 64.40 | 5,325,632 | -0.63(-0.98%) |
Feb 21, 2007 | 65.17 | 65.59 | 64.86 | 65.04 | 1,959,801 | -0.10(-0.16%) |
Feb 20, 2007 | 64.50 | 65.17 | 64.34 | 65.14 | 3,307,016 | +0.48(+0.75%) |
Feb 16, 2007 | 65.11 | 65.49 | 64.42 | 64.66 | 2,924,485 | -0.88(-1.35%) |
Feb 15, 2007 | 64.78 | 65.61 | 64.71 | 65.54 | 1,945,452 | +0.65(+1.00%) |
Feb 14, 2007 | 64.93 | 65.20 | 64.69 | 64.89 | 1,592,625 | +0.04(+0.06%) |
Feb 13, 2007 | 64.46 | 65.08 | 64.38 | 64.85 | 2,573,801 | +0.40(+0.62%) |
Feb 12, 2007 | 64.16 | 64.64 | 64.14 | 64.45 | 2,666,155 | +0.30(+0.46%) |
Feb 09, 2007 | 63.90 | 64.43 | 63.88 | 64.16 | 1,696,160 | +0.18(+0.28%) |
Feb 08, 2007 | 64.38 | 64.55 | 63.84 | 63.98 | 2,049,836 | -0.41(-0.63%) |
Feb 07, 2007 | 64.00 | 64.59 | 63.84 | 64.38 | 3,477,626 | +0.15(+0.23%) |
Feb 06, 2007 | 63.03 | 64.26 | 62.90 | 64.24 | 5,719,043 | +1.40(+2.23%) |
Feb 05, 2007 | 62.15 | 63.03 | 62.06 | 62.84 | 2,781,154 | +0.39(+0.63%) |
Feb 02, 2007 | 62.06 | 62.79 | 61.88 | 62.44 | 3,661,323 | +0.00(+0.00%) |
Feb 01, 2007 | 61.45 | 62.49 | 61.34 | 62.44 | 3,598,093 | +0.81(+1.31%) |
Jan 31, 2007 | 61.01 | 61.71 | 60.98 | 61.64 | 2,985,665 | +0.60(+0.99%) |
Jan 30, 2007 | 60.88 | 61.11 | 60.77 | 61.04 | 2,918,651 | +0.11(+0.19%) |
Jan 29, 2007 | 61.09 | 61.28 | 60.85 | 60.92 | 4,952,089 | -0.39(-0.63%) |
Jan 26, 2007 | 62.63 | 62.63 | 61.02 | 61.31 | 3,636,567 | -0.49(-0.79%) |
Jan 25, 2007 | 62.47 | 62.63 | 61.80 | 61.80 | 4,282,108 | +0.19(+0.31%) |
Jan 24, 2007 | 62.28 | 62.28 | 61.20 | 61.61 | 4,888,544 | -1.01(-1.62%) |
Jan 23, 2007 | 61.33 | 62.63 | 61.20 | 62.62 | 4,981,733 | +1.25(+2.04%) |
Jan 22, 2007 | 61.69 | 61.70 | 60.63 | 61.37 | 4,780,376 | -0.32(-0.51%) |
Jan 19, 2007 | 61.50 | 61.99 | 61.07 | 61.69 | 2,488,816 | +0.30(+0.49%) |
Jan 18, 2007 | 60.96 | 61.76 | 60.96 | 61.39 | 2,463,903 | +0.19(+0.31%) |
Jan 17, 2007 | 61.68 | 61.78 | 60.93 | 61.20 | 3,516,100 | -0.32(-0.52%) |
Jan 16, 2007 | 60.91 | 61.82 | 60.90 | 61.52 | 2,446,873 | +0.44(+0.72%) |
Jan 12, 2007 | 60.51 | 61.31 | 60.45 | 61.08 | 2,775,951 | +0.41(+0.68%) |
Jan 11, 2007 | 59.96 | 60.73 | 59.69 | 60.67 | 3,074,281 | +0.68(+1.14%) |
Jan 10, 2007 | 59.17 | 60.15 | 58.89 | 59.98 | 2,057,877 | +0.62(+1.05%) |
Jan 09, 2007 | 59.63 | 60.04 | 59.14 | 59.36 | 2,367,718 | -0.06(-0.10%) |
Jan 08, 2007 | 58.06 | 59.74 | 58.05 | 59.42 | 3,157,378 | +1.06(+1.81%) |
Jan 05, 2007 | 58.15 | 58.71 | 57.95 | 58.36 | 3,082,007 | +0.21(+0.36%) |
Jan 04, 2007 | 58.38 | 58.49 | 57.76 | 58.15 | 3,099,037 | -0.15(-0.26%) |