Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.36 | 59.60 | 59.01 | 59.23 | 622,239 | -1.11(-1.84%) |
Mar 29, 2007 | 59.91 | 60.37 | 59.81 | 60.34 | 642,926 | +1.17(+1.97%) |
Mar 28, 2007 | 59.71 | 59.76 | 59.01 | 59.17 | 322,316 | -0.42(-0.71%) |
Mar 27, 2007 | 60.59 | 60.66 | 59.51 | 59.59 | 520,871 | -1.26(-2.08%) |
Mar 26, 2007 | 61.13 | 61.13 | 60.58 | 60.85 | 495,596 | -0.37(-0.61%) |
Mar 23, 2007 | 61.31 | 61.42 | 61.04 | 61.23 | 336,887 | -0.49(-0.79%) |
Mar 22, 2007 | 62.43 | 62.54 | 61.64 | 61.71 | 563,353 | -0.10(-0.15%) |
Mar 21, 2007 | 61.71 | 62.02 | 61.12 | 61.81 | 931,161 | +0.69(+1.13%) |
Mar 20, 2007 | 60.60 | 61.46 | 60.51 | 61.12 | 452,513 | +0.27(+0.44%) |
Mar 19, 2007 | 60.44 | 61.00 | 60.24 | 60.85 | 556,152 | +0.42(+0.70%) |
Mar 16, 2007 | 59.72 | 60.60 | 59.36 | 60.43 | 639,396 | +0.77(+1.30%) |
Mar 15, 2007 | 58.96 | 59.76 | 58.96 | 59.66 | 441,443 | +0.59(+1.00%) |
Mar 14, 2007 | 58.97 | 59.18 | 57.93 | 59.06 | 910,918 | -0.27(-0.45%) |
Mar 13, 2007 | 61.25 | 60.39 | 59.24 | 59.33 | 544,952 | -1.92(-3.14%) |
Mar 12, 2007 | 61.11 | 61.49 | 60.97 | 61.25 | 374,925 | -0.03(-0.05%) |
Mar 09, 2007 | 60.77 | 61.50 | 60.77 | 61.28 | 986,567 | +0.24(+0.39%) |
Mar 08, 2007 | 60.62 | 61.28 | 60.52 | 61.04 | 424,940 | +0.42(+0.69%) |
Mar 07, 2007 | 60.41 | 61.41 | 60.17 | 60.62 | 937,042 | +0.14(+0.24%) |
Mar 06, 2007 | 60.24 | 60.66 | 60.13 | 60.48 | 745,586 | +1.48(+2.51%) |
Mar 05, 2007 | 58.59 | 59.69 | 58.57 | 59.00 | 740,741 | -0.83(-1.39%) |
Mar 02, 2007 | 59.76 | 60.71 | 59.72 | 59.83 | 672,696 | -0.42(-0.70%) |
Mar 01, 2007 | 60.01 | 60.85 | 59.51 | 60.25 | 1,558,342 | -1.44(-2.33%) |
Feb 28, 2007 | 61.88 | 62.10 | 61.19 | 61.68 | 1,216,480 | +0.35(+0.58%) |
Feb 27, 2007 | 62.83 | 62.89 | 61.30 | 61.33 | 1,552,872 | -2.62(-4.10%) |
Feb 26, 2007 | 64.23 | 64.80 | 63.60 | 63.95 | 993,397 | +0.22(+0.35%) |
Feb 23, 2007 | 63.47 | 63.91 | 63.40 | 63.73 | 1,555,674 | +0.78(+1.23%) |
Feb 22, 2007 | 63.60 | 63.81 | 62.67 | 62.96 | 1,064,229 | -0.87(-1.36%) |
Feb 21, 2007 | 63.24 | 64.24 | 62.95 | 63.83 | 2,969,121 | +0.10(+0.15%) |
Feb 20, 2007 | 61.19 | 64.34 | 61.15 | 63.73 | 3,169,386 | +3.19(+5.26%) |
Feb 16, 2007 | 60.18 | 60.97 | 60.15 | 60.55 | 284,352 | -0.54(-0.88%) |
Feb 15, 2007 | 60.76 | 61.33 | 60.51 | 61.08 | 247,783 | -0.45(-0.73%) |
Feb 14, 2007 | 60.66 | 61.58 | 60.66 | 61.53 | 284,838 | +1.58(+2.63%) |
Feb 13, 2007 | 59.83 | 60.15 | 59.68 | 59.95 | 228,052 | +0.33(+0.56%) |
Feb 12, 2007 | 60.39 | 60.46 | 59.32 | 59.62 | 619,704 | +0.19(+0.32%) |
Feb 09, 2007 | 59.99 | 60.13 | 59.26 | 59.43 | 499,903 | -1.19(-1.96%) |
Feb 08, 2007 | 60.86 | 61.21 | 60.55 | 60.61 | 310,672 | -0.77(-1.25%) |
Feb 07, 2007 | 61.07 | 61.66 | 60.87 | 61.38 | 611,528 | +0.02(+0.03%) |
Feb 06, 2007 | 61.24 | 61.50 | 61.15 | 61.36 | 378,236 | +0.67(+1.10%) |
Feb 05, 2007 | 60.70 | 60.86 | 60.24 | 60.69 | 426,002 | -0.44(-0.72%) |
Feb 02, 2007 | 61.01 | 61.22 | 60.79 | 61.13 | 370,834 | -0.55(-0.88%) |
Feb 01, 2007 | 61.12 | 61.82 | 61.03 | 61.68 | 463,403 | +0.94(+1.54%) |
Jan 31, 2007 | 60.40 | 60.84 | 60.04 | 60.74 | 653,892 | -0.84(-1.37%) |
Jan 30, 2007 | 61.21 | 61.79 | 60.57 | 61.58 | 558,062 | +0.41(+0.67%) |
Jan 29, 2007 | 61.11 | 61.71 | 60.94 | 61.17 | 492,697 | -0.28(-0.45%) |
Jan 26, 2007 | 61.42 | 61.63 | 60.83 | 61.45 | 829,394 | -0.70(-1.12%) |
Jan 25, 2007 | 62.47 | 62.60 | 61.90 | 62.14 | 454,799 | -0.74(-1.17%) |
Jan 24, 2007 | 62.63 | 62.91 | 62.57 | 62.88 | 787,060 | -0.33(-0.53%) |
Jan 23, 2007 | 62.68 | 63.30 | 62.46 | 63.22 | 541,618 | +0.01(+0.02%) |
Jan 22, 2007 | 62.45 | 63.50 | 62.26 | 63.21 | 808,379 | +0.09(+0.14%) |
Jan 19, 2007 | 61.37 | 63.27 | 61.37 | 63.12 | 1,257,627 | +0.92(+1.48%) |
Jan 18, 2007 | 62.03 | 62.87 | 61.30 | 62.20 | 1,206,677 | +0.78(+1.26%) |
Jan 17, 2007 | 61.47 | 61.85 | 61.11 | 61.43 | 878,543 | +0.62(+1.02%) |
Jan 16, 2007 | 61.69 | 61.72 | 60.62 | 60.80 | 707,938 | +0.89(+1.49%) |
Jan 12, 2007 | 60.22 | 60.54 | 59.73 | 59.91 | 769,157 | -0.37(-0.62%) |
Jan 11, 2007 | 59.96 | 61.01 | 59.69 | 60.29 | 421,652 | +0.74(+1.24%) |
Jan 10, 2007 | 59.48 | 59.97 | 59.03 | 59.55 | 848,945 | -0.96(-1.58%) |
Jan 09, 2007 | 60.86 | 60.98 | 60.21 | 60.51 | 425,189 | +0.00(+0.00%) |
Jan 08, 2007 | 60.57 | 61.04 | 60.35 | 60.51 | 569,679 | -0.23(-0.38%) |
Jan 05, 2007 | 61.52 | 61.55 | 60.52 | 60.74 | 832,712 | +0.25(+0.41%) |
Jan 04, 2007 | 60.14 | 61.11 | 60.03 | 60.49 | 676,049 | +1.06(+1.79%) |