Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 66.15 | 66.43 | 65.42 | 65.67 | 704,059 | -0.35(-0.53%) |
Mar 29, 2007 | 66.22 | 66.87 | 64.90 | 66.02 | 860,093 | +0.56(+0.85%) |
Mar 28, 2007 | 65.61 | 66.22 | 65.13 | 65.47 | 866,868 | -0.94(-1.42%) |
Mar 27, 2007 | 67.45 | 67.45 | 65.67 | 66.41 | 1,308,294 | -1.23(-1.82%) |
Mar 26, 2007 | 67.64 | 67.79 | 66.51 | 67.64 | 810,157 | +0.31(+0.46%) |
Mar 23, 2007 | 68.30 | 68.42 | 67.02 | 67.33 | 1,061,858 | -0.83(-1.22%) |
Mar 22, 2007 | 67.07 | 68.47 | 65.18 | 68.16 | 1,693,299 | +0.85(+1.26%) |
Mar 21, 2007 | 65.98 | 67.86 | 65.84 | 67.31 | 2,224,929 | +0.58(+0.86%) |
Mar 20, 2007 | 64.19 | 67.04 | 64.13 | 66.73 | 2,766,378 | +2.68(+4.19%) |
Mar 19, 2007 | 63.58 | 64.47 | 63.19 | 64.05 | 681,088 | +0.98(+1.56%) |
Mar 16, 2007 | 63.85 | 64.06 | 62.57 | 63.07 | 1,301,837 | -0.79(-1.24%) |
Mar 15, 2007 | 63.27 | 64.35 | 63.21 | 63.86 | 1,283,629 | +0.59(+0.93%) |
Mar 14, 2007 | 63.55 | 63.55 | 61.68 | 63.27 | 2,756,004 | -0.16(-0.25%) |
Mar 13, 2007 | 64.06 | 64.40 | 62.58 | 63.43 | 2,413,554 | -0.62(-0.97%) |
Mar 12, 2007 | 64.35 | 65.38 | 63.85 | 64.06 | 2,169,129 | +0.42(+0.65%) |
Mar 09, 2007 | 64.24 | 64.44 | 62.61 | 63.64 | 1,222,761 | +0.04(+0.06%) |
Mar 08, 2007 | 62.54 | 64.36 | 62.41 | 63.60 | 1,896,863 | +1.99(+3.24%) |
Mar 07, 2007 | 62.96 | 62.96 | 61.28 | 61.61 | 2,560,484 | -1.48(-2.35%) |
Mar 06, 2007 | 63.27 | 63.74 | 61.73 | 63.09 | 3,054,099 | +1.57(+2.55%) |
Mar 05, 2007 | 64.71 | 64.71 | 61.27 | 61.53 | 4,165,286 | -3.81(-5.83%) |
Mar 02, 2007 | 67.71 | 67.89 | 64.71 | 65.33 | 5,008,866 | -2.38(-3.52%) |
Mar 01, 2007 | 65.92 | 68.47 | 64.92 | 67.71 | 3,179,701 | +0.59(+0.87%) |
Feb 28, 2007 | 65.62 | 67.54 | 65.35 | 67.13 | 3,547,289 | +2.24(+3.45%) |
Feb 27, 2007 | 66.59 | 66.96 | 64.42 | 64.89 | 4,618,040 | -3.71(-5.41%) |
Feb 26, 2007 | 69.10 | 69.25 | 66.90 | 68.60 | 3,155,927 | +0.03(+0.04%) |
Feb 23, 2007 | 68.13 | 69.15 | 67.34 | 68.57 | 1,997,004 | +0.31(+0.46%) |
Feb 22, 2007 | 66.69 | 68.30 | 66.08 | 68.26 | 2,984,339 | +2.37(+3.60%) |
Feb 21, 2007 | 65.65 | 67.08 | 65.33 | 65.89 | 1,752,155 | -0.20(-0.30%) |
Feb 20, 2007 | 65.59 | 66.39 | 64.91 | 66.09 | 1,844,887 | +0.94(+1.44%) |
Feb 16, 2007 | 66.74 | 66.80 | 64.88 | 65.15 | 2,250,216 | -1.71(-2.56%) |
Feb 15, 2007 | 66.71 | 67.78 | 66.15 | 66.86 | 1,702,191 | +0.38(+0.57%) |
Feb 14, 2007 | 67.19 | 70.05 | 66.29 | 66.49 | 4,940,102 | +0.13(+0.20%) |
Feb 13, 2007 | 66.17 | 66.95 | 65.64 | 66.35 | 1,749,981 | +0.79(+1.21%) |
Feb 12, 2007 | 67.35 | 67.77 | 64.88 | 65.56 | 2,722,040 | -1.79(-2.66%) |
Feb 09, 2007 | 70.24 | 71.11 | 67.00 | 67.35 | 1,879,396 | -2.93(-4.17%) |
Feb 08, 2007 | 69.15 | 70.38 | 68.35 | 70.28 | 1,312,952 | +0.98(+1.42%) |
Feb 07, 2007 | 68.68 | 70.61 | 68.68 | 69.30 | 1,944,393 | +1.21(+1.78%) |
Feb 06, 2007 | 68.47 | 68.67 | 66.80 | 68.09 | 1,794,181 | -0.48(-0.70%) |
Feb 05, 2007 | 67.58 | 69.24 | 67.55 | 68.57 | 1,370,433 | +0.99(+1.47%) |
Feb 02, 2007 | 68.58 | 68.60 | 67.10 | 67.58 | 1,409,600 | -0.89(-1.30%) |
Feb 01, 2007 | 67.07 | 69.18 | 67.06 | 68.47 | 2,440,230 | +2.37(+3.59%) |
Jan 31, 2007 | 63.58 | 66.44 | 63.48 | 66.10 | 2,081,584 | +2.33(+3.66%) |
Jan 30, 2007 | 65.19 | 65.20 | 63.42 | 63.76 | 2,235,290 | -1.48(-2.27%) |
Jan 29, 2007 | 65.75 | 66.21 | 64.63 | 65.25 | 2,005,579 | -1.13(-1.71%) |
Jan 26, 2007 | 65.96 | 67.02 | 65.18 | 66.38 | 2,006,002 | +0.30(+0.46%) |
Jan 25, 2007 | 68.58 | 68.72 | 65.96 | 66.08 | 1,659,424 | -2.03(-2.98%) |
Jan 24, 2007 | 66.88 | 68.29 | 66.27 | 68.11 | 2,978,093 | +1.84(+2.78%) |
Jan 23, 2007 | 64.52 | 67.31 | 64.43 | 66.27 | 3,030,810 | +2.16(+3.37%) |
Jan 22, 2007 | 63.76 | 64.55 | 63.61 | 64.11 | 1,068,844 | +0.57(+0.89%) |
Jan 19, 2007 | 64.43 | 64.67 | 63.24 | 63.54 | 2,818,036 | -0.60(-0.94%) |
Jan 18, 2007 | 64.71 | 65.11 | 63.63 | 64.14 | 5,165,536 | -0.27(-0.43%) |
Jan 17, 2007 | 64.71 | 65.26 | 64.26 | 64.42 | 2,596,688 | -0.89(-1.36%) |
Jan 16, 2007 | 63.86 | 67.75 | 63.51 | 65.30 | 5,267,794 | +1.30(+2.04%) |
Jan 12, 2007 | 63.87 | 64.24 | 62.88 | 64.00 | 4,455,337 | -0.76(-1.17%) |
Jan 11, 2007 | 59.93 | 65.78 | 59.51 | 64.76 | 7,506,789 | +4.67(+7.77%) |
Jan 10, 2007 | 57.65 | 60.55 | 57.28 | 60.09 | 2,627,281 | +2.43(+4.21%) |
Jan 09, 2007 | 56.92 | 60.81 | 54.79 | 57.66 | 2,777,810 | +1.17(+2.07%) |
Jan 08, 2007 | 53.94 | 56.68 | 53.92 | 56.49 | 2,200,886 | +2.74(+5.10%) |
Jan 05, 2007 | 53.75 | 54.34 | 53.48 | 53.75 | 980,771 | -0.19(-0.35%) |
Jan 04, 2007 | 54.18 | 54.49 | 53.28 | 53.94 | 750,213 | -0.44(-0.82%) |