Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 68.58 | 68.59 | 68.34 | 68.47 | 637,261 | -0.06(-0.09%) |
Mar 29, 2007 | 68.54 | 68.58 | 68.44 | 68.53 | 326,538 | -0.05(-0.07%) |
Mar 28, 2007 | 68.67 | 68.74 | 68.53 | 68.58 | 318,630 | +0.03(+0.05%) |
Mar 27, 2007 | 68.60 | 68.63 | 68.48 | 68.54 | 403,560 | +0.01(+0.02%) |
Mar 26, 2007 | 68.57 | 68.74 | 68.48 | 68.53 | 650,294 | -0.04(-0.06%) |
Mar 23, 2007 | 68.75 | 68.75 | 68.50 | 68.57 | 331,223 | -0.10(-0.14%) |
Mar 22, 2007 | 68.76 | 68.78 | 68.57 | 68.67 | 309,991 | -0.13(-0.19%) |
Mar 21, 2007 | 68.67 | 68.85 | 68.62 | 68.80 | 972,732 | +0.09(+0.13%) |
Mar 20, 2007 | 68.76 | 68.76 | 68.63 | 68.71 | 653,662 | +0.07(+0.10%) |
Mar 19, 2007 | 68.63 | 68.65 | 68.54 | 68.64 | 265,477 | -0.05(-0.07%) |
Mar 16, 2007 | 68.67 | 68.73 | 68.60 | 68.69 | 386,720 | +0.01(+0.01%) |
Mar 15, 2007 | 68.85 | 68.85 | 68.65 | 68.68 | 294,909 | -0.08(-0.11%) |
Mar 14, 2007 | 68.78 | 68.89 | 68.71 | 68.76 | 686,315 | -0.08(-0.12%) |
Mar 13, 2007 | 68.66 | 68.84 | 68.67 | 68.84 | 504,157 | +0.18(+0.26%) |
Mar 12, 2007 | 68.63 | 68.67 | 68.51 | 68.66 | 328,295 | +0.21(+0.31%) |
Mar 09, 2007 | 68.52 | 68.56 | 68.44 | 68.45 | 453,785 | -0.19(-0.28%) |
Mar 08, 2007 | 68.70 | 68.74 | 68.61 | 68.64 | 514,993 | -0.06(-0.09%) |
Mar 07, 2007 | 68.68 | 68.76 | 68.61 | 68.70 | 434,163 | +0.05(+0.08%) |
Mar 06, 2007 | 68.57 | 68.70 | 68.57 | 68.65 | 324,048 | -0.05(-0.07%) |
Mar 05, 2007 | 68.76 | 68.76 | 68.59 | 68.70 | 384,524 | -0.04(-0.06%) |
Mar 02, 2007 | 68.66 | 68.76 | 68.56 | 68.74 | 274,702 | +0.14(+0.21%) |
Mar 01, 2007 | 68.77 | 68.78 | 68.49 | 68.59 | 970,660 | -0.29(-0.42%) |
Feb 28, 2007 | 68.92 | 68.95 | 68.72 | 68.88 | 781,495 | -0.04(-0.06%) |
Feb 27, 2007 | 68.92 | 69.43 | 68.67 | 68.92 | 555,407 | +0.28(+0.41%) |
Feb 26, 2007 | 68.57 | 68.66 | 68.53 | 68.64 | 263,339 | +0.15(+0.22%) |
Feb 23, 2007 | 68.37 | 68.54 | 68.37 | 68.49 | 527,439 | +0.16(+0.24%) |
Feb 22, 2007 | 68.42 | 68.42 | 68.30 | 68.33 | 275,287 | -0.14(-0.20%) |
Feb 21, 2007 | 68.40 | 68.48 | 68.31 | 68.46 | 327,416 | +0.00(+0.00%) |
Feb 20, 2007 | 68.40 | 68.49 | 68.37 | 68.46 | 363,877 | +0.03(+0.04%) |
Feb 16, 2007 | 68.39 | 68.46 | 68.35 | 68.44 | 453,053 | +0.05(+0.07%) |
Feb 15, 2007 | 68.40 | 68.44 | 68.33 | 68.39 | 642,094 | +0.10(+0.14%) |
Feb 14, 2007 | 68.15 | 68.31 | 68.07 | 68.29 | 394,481 | +0.26(+0.38%) |
Feb 13, 2007 | 67.99 | 68.09 | 67.87 | 68.03 | 332,981 | -0.01(-0.01%) |
Feb 12, 2007 | 68.07 | 68.11 | 67.92 | 68.04 | 446,171 | -0.07(-0.10%) |
Feb 09, 2007 | 68.16 | 68.18 | 67.96 | 68.11 | 614,418 | -0.16(-0.23%) |
Feb 08, 2007 | 68.20 | 68.29 | 68.16 | 68.26 | 518,068 | +0.04(+0.06%) |
Feb 07, 2007 | 68.20 | 68.25 | 68.10 | 68.22 | 424,353 | +0.08(+0.12%) |
Feb 06, 2007 | 68.09 | 68.16 | 67.86 | 68.14 | 346,159 | +0.13(+0.19%) |
Feb 05, 2007 | 68.00 | 68.03 | 67.93 | 68.01 | 363,145 | +0.13(+0.19%) |
Feb 02, 2007 | 67.88 | 67.94 | 67.80 | 67.88 | 651,758 | +0.08(+0.11%) |
Feb 01, 2007 | 68.13 | 68.13 | 67.76 | 67.81 | 1,202,919 | -0.25(-0.36%) |
Jan 31, 2007 | 67.96 | 68.17 | 67.90 | 68.05 | 565,804 | +0.06(+0.09%) |
Jan 30, 2007 | 67.98 | 67.99 | 67.86 | 67.99 | 429,185 | +0.11(+0.16%) |
Jan 29, 2007 | 68.07 | 68.08 | 67.84 | 67.88 | 568,732 | -0.09(-0.13%) |
Jan 26, 2007 | 67.92 | 68.00 | 67.85 | 67.97 | 434,456 | -0.01(-0.01%) |
Jan 25, 2007 | 68.09 | 68.09 | 67.91 | 67.98 | 434,456 | -0.09(-0.13%) |
Jan 24, 2007 | 68.18 | 68.18 | 68.05 | 68.07 | 524,071 | -0.02(-0.03%) |
Jan 23, 2007 | 68.22 | 68.22 | 68.05 | 68.09 | 489,221 | -0.13(-0.19%) |
Jan 22, 2007 | 68.23 | 68.24 | 68.15 | 68.22 | 385,988 | +0.03(+0.05%) |
Jan 19, 2007 | 68.24 | 68.24 | 68.11 | 68.18 | 452,760 | -0.03(-0.04%) |
Jan 18, 2007 | 68.11 | 68.23 | 68.05 | 68.21 | 425,524 | +0.10(+0.14%) |
Jan 17, 2007 | 68.22 | 68.26 | 68.07 | 68.11 | 378,813 | -0.04(-0.06%) |
Jan 16, 2007 | 68.17 | 68.24 | 68.07 | 68.16 | 657,029 | +0.09(+0.13%) |
Jan 12, 2007 | 68.16 | 68.19 | 68.02 | 68.07 | 364,609 | -0.10(-0.14%) |
Jan 11, 2007 | 68.32 | 68.35 | 68.11 | 68.16 | 654,247 | -0.13(-0.19%) |
Jan 10, 2007 | 68.37 | 68.37 | 68.23 | 68.29 | 1,021,932 | -0.08(-0.11%) |
Jan 09, 2007 | 68.41 | 68.41 | 68.32 | 68.37 | 529,050 | +0.00(+0.00%) |
Jan 08, 2007 | 68.39 | 68.39 | 68.30 | 68.37 | 412,492 | +0.04(+0.06%) |
Jan 05, 2007 | 68.29 | 68.35 | 68.22 | 68.33 | 465,939 | -0.05(-0.07%) |
Jan 04, 2007 | 68.31 | 68.42 | 68.25 | 68.37 | 2,555,930 | +0.14(+0.21%) |