Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 76.69 | 77.01 | 75.80 | 76.50 | 629,431 | -0.36(-0.46%) |
Mar 29, 2007 | 76.87 | 77.35 | 76.56 | 76.86 | 626,555 | +0.53(+0.69%) |
Mar 28, 2007 | 76.94 | 76.94 | 75.97 | 76.33 | 782,815 | -0.75(-0.98%) |
Mar 27, 2007 | 77.71 | 77.88 | 76.95 | 77.08 | 308,280 | -0.80(-1.03%) |
Mar 26, 2007 | 78.20 | 78.20 | 77.12 | 77.88 | 339,926 | -0.42(-0.54%) |
Mar 23, 2007 | 78.22 | 78.64 | 78.05 | 78.30 | 312,217 | +0.19(+0.25%) |
Mar 22, 2007 | 79.06 | 79.12 | 77.95 | 78.11 | 778,575 | -0.95(-1.20%) |
Mar 21, 2007 | 77.33 | 79.15 | 76.75 | 79.06 | 813,552 | +1.73(+2.24%) |
Mar 20, 2007 | 76.73 | 77.52 | 76.73 | 77.33 | 395,647 | +0.51(+0.66%) |
Mar 19, 2007 | 77.27 | 77.48 | 76.69 | 76.82 | 925,902 | +0.21(+0.28%) |
Mar 16, 2007 | 76.12 | 77.73 | 76.12 | 76.61 | 1,509,152 | +0.50(+0.65%) |
Mar 15, 2007 | 75.38 | 76.63 | 75.32 | 76.12 | 753,440 | +0.80(+1.06%) |
Mar 14, 2007 | 75.22 | 75.55 | 74.00 | 75.32 | 1,285,058 | +0.26(+0.35%) |
Mar 13, 2007 | 77.28 | 77.07 | 75.05 | 75.05 | 1,157,718 | -2.23(-2.88%) |
Mar 12, 2007 | 77.01 | 77.48 | 76.77 | 77.28 | 724,066 | -0.28(-0.37%) |
Mar 09, 2007 | 77.80 | 78.07 | 77.35 | 77.56 | 561,446 | -0.01(-0.01%) |
Mar 08, 2007 | 77.60 | 78.10 | 77.42 | 77.57 | 736,482 | +0.25(+0.32%) |
Mar 07, 2007 | 77.98 | 78.03 | 77.32 | 77.32 | 407,911 | -0.83(-1.06%) |
Mar 06, 2007 | 77.34 | 78.25 | 77.28 | 78.14 | 671,828 | +1.13(+1.47%) |
Mar 05, 2007 | 77.95 | 78.07 | 77.01 | 77.01 | 643,513 | -1.10(-1.41%) |
Mar 02, 2007 | 78.87 | 78.99 | 78.12 | 78.12 | 503,908 | -0.75(-0.95%) |
Mar 01, 2007 | 78.87 | 79.27 | 76.33 | 78.87 | 1,006,099 | -0.33(-0.42%) |
Feb 28, 2007 | 79.18 | 79.71 | 78.46 | 79.20 | 871,544 | +0.02(+0.03%) |
Feb 27, 2007 | 81.33 | 81.61 | 78.88 | 79.18 | 736,633 | -2.14(-2.63%) |
Feb 26, 2007 | 81.72 | 81.92 | 81.00 | 81.32 | 463,746 | -0.69(-0.85%) |
Feb 23, 2007 | 82.52 | 82.55 | 81.32 | 82.01 | 491,795 | -0.04(-0.05%) |
Feb 22, 2007 | 82.51 | 82.64 | 81.76 | 82.05 | 343,711 | -0.20(-0.25%) |
Feb 21, 2007 | 82.38 | 82.56 | 81.96 | 82.26 | 423,961 | -0.23(-0.28%) |
Feb 20, 2007 | 82.17 | 82.63 | 81.62 | 82.49 | 247,412 | +0.32(+0.39%) |
Feb 16, 2007 | 81.91 | 82.34 | 81.74 | 82.17 | 343,409 | +0.19(+0.23%) |
Feb 15, 2007 | 81.89 | 82.22 | 81.60 | 81.98 | 370,966 | +0.07(+0.08%) |
Feb 14, 2007 | 81.33 | 82.05 | 81.20 | 81.91 | 321,599 | +0.59(+0.73%) |
Feb 13, 2007 | 80.74 | 81.32 | 80.55 | 81.32 | 323,428 | +0.75(+0.93%) |
Feb 12, 2007 | 80.36 | 80.82 | 80.03 | 80.57 | 354,886 | +0.22(+0.27%) |
Feb 09, 2007 | 81.00 | 81.15 | 80.16 | 80.36 | 448,188 | -0.51(-0.63%) |
Feb 08, 2007 | 81.20 | 81.20 | 80.49 | 80.86 | 237,872 | -0.34(-0.41%) |
Feb 07, 2007 | 80.67 | 81.23 | 80.53 | 81.20 | 235,298 | +0.53(+0.66%) |
Feb 06, 2007 | 80.57 | 80.85 | 80.41 | 80.67 | 331,901 | +0.23(+0.29%) |
Feb 05, 2007 | 80.57 | 80.71 | 79.91 | 80.43 | 268,761 | -0.37(-0.46%) |
Feb 02, 2007 | 80.93 | 81.08 | 80.28 | 80.80 | 314,791 | +0.47(+0.58%) |
Feb 01, 2007 | 80.18 | 80.35 | 79.79 | 80.34 | 622,012 | +0.22(+0.27%) |
Jan 31, 2007 | 79.95 | 80.30 | 79.21 | 80.12 | 395,798 | +0.17(+0.21%) |
Jan 30, 2007 | 79.29 | 79.95 | 78.99 | 79.95 | 348,860 | +0.58(+0.73%) |
Jan 29, 2007 | 79.07 | 79.45 | 78.72 | 79.36 | 455,910 | +0.46(+0.59%) |
Jan 26, 2007 | 79.19 | 79.34 | 78.30 | 78.90 | 441,677 | -0.28(-0.35%) |
Jan 25, 2007 | 79.96 | 80.06 | 79.16 | 79.18 | 668,345 | -0.83(-1.03%) |
Jan 24, 2007 | 78.94 | 80.11 | 78.92 | 80.01 | 651,841 | +1.04(+1.31%) |
Jan 23, 2007 | 78.82 | 79.11 | 78.31 | 78.97 | 330,538 | +0.16(+0.20%) |
Jan 22, 2007 | 78.64 | 79.08 | 78.57 | 78.81 | 509,662 | +0.17(+0.22%) |
Jan 19, 2007 | 79.15 | 79.21 | 78.24 | 78.64 | 727,094 | +0.00(+0.00%) |
Jan 18, 2007 | 78.57 | 79.13 | 78.55 | 78.64 | 531,769 | +0.09(+0.12%) |
Jan 17, 2007 | 79.17 | 79.25 | 78.40 | 78.55 | 555,541 | -0.61(-0.78%) |
Jan 16, 2007 | 79.58 | 79.58 | 78.35 | 79.16 | 690,149 | -0.30(-0.37%) |
Jan 12, 2007 | 80.06 | 80.06 | 78.96 | 79.46 | 611,867 | -0.73(-0.91%) |
Jan 11, 2007 | 81.04 | 81.04 | 79.51 | 80.19 | 474,685 | -0.83(-1.03%) |
Jan 10, 2007 | 79.89 | 81.19 | 79.61 | 81.02 | 923,176 | +1.14(+1.42%) |
Jan 09, 2007 | 80.08 | 80.56 | 79.28 | 79.89 | 456,061 | -0.20(-0.25%) |
Jan 08, 2007 | 79.45 | 80.20 | 79.03 | 80.08 | 498,609 | +0.56(+0.71%) |
Jan 05, 2007 | 80.28 | 80.74 | 79.26 | 79.52 | 700,142 | -1.41(-1.75%) |
Jan 04, 2007 | 81.02 | 81.12 | 80.14 | 80.94 | 593,698 | -0.09(-0.11%) |