Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 69.84 | 70.19 | 69.08 | 69.28 | 5,887,945 | -0.66(-0.95%) |
Mar 29, 2007 | 70.22 | 70.55 | 69.48 | 69.94 | 4,517,559 | +0.24(+0.35%) |
Mar 28, 2007 | 70.35 | 70.45 | 69.36 | 69.70 | 5,771,542 | -0.83(-1.18%) |
Mar 27, 2007 | 70.60 | 70.91 | 70.13 | 70.54 | 3,449,290 | -0.24(-0.34%) |
Mar 26, 2007 | 70.82 | 70.86 | 70.01 | 70.78 | 4,200,238 | -0.12(-0.16%) |
Mar 23, 2007 | 69.97 | 71.15 | 69.97 | 70.89 | 2,957,592 | +0.32(+0.45%) |
Mar 22, 2007 | 70.44 | 70.75 | 70.04 | 70.58 | 4,570,624 | -0.18(-0.25%) |
Mar 21, 2007 | 70.26 | 70.87 | 69.70 | 70.75 | 5,428,513 | +0.50(+0.71%) |
Mar 20, 2007 | 70.38 | 70.86 | 70.15 | 70.26 | 4,473,349 | -0.12(-0.18%) |
Mar 19, 2007 | 70.52 | 70.87 | 70.05 | 70.38 | 4,579,271 | +0.25(+0.36%) |
Mar 16, 2007 | 70.94 | 70.94 | 69.88 | 70.13 | 7,462,555 | -0.81(-1.14%) |
Mar 15, 2007 | 70.12 | 70.96 | 69.80 | 70.94 | 4,509,391 | +0.83(+1.18%) |
Mar 14, 2007 | 69.70 | 70.37 | 68.99 | 70.12 | 5,169,029 | +0.41(+0.59%) |
Mar 13, 2007 | 71.07 | 70.99 | 69.70 | 69.70 | 6,734,663 | -1.36(-1.92%) |
Mar 12, 2007 | 69.95 | 71.59 | 69.35 | 71.07 | 7,653,896 | +1.32(+1.89%) |
Mar 09, 2007 | 69.90 | 70.20 | 69.46 | 69.75 | 3,618,795 | +0.48(+0.70%) |
Mar 08, 2007 | 69.34 | 69.87 | 69.05 | 69.27 | 3,608,015 | +0.14(+0.20%) |
Mar 07, 2007 | 68.43 | 69.55 | 68.43 | 69.13 | 6,680,764 | +0.69(+1.01%) |
Mar 06, 2007 | 68.60 | 68.60 | 67.83 | 68.43 | 4,263,015 | +0.62(+0.92%) |
Mar 05, 2007 | 67.76 | 68.72 | 67.32 | 67.81 | 4,860,651 | -0.01(-0.01%) |
Mar 02, 2007 | 68.47 | 68.99 | 67.80 | 67.82 | 5,527,457 | -0.64(-0.93%) |
Mar 01, 2007 | 67.48 | 69.20 | 66.94 | 68.46 | 6,611,390 | +0.46(+0.68%) |
Feb 28, 2007 | 68.11 | 68.89 | 67.05 | 68.00 | 7,803,401 | +0.05(+0.07%) |
Feb 27, 2007 | 68.57 | 69.12 | 66.42 | 67.95 | 7,627,459 | -1.35(-1.95%) |
Feb 26, 2007 | 70.51 | 70.70 | 69.01 | 69.30 | 5,823,486 | -1.05(-1.50%) |
Feb 23, 2007 | 70.30 | 70.79 | 70.13 | 70.35 | 3,005,118 | -0.23(-0.33%) |
Feb 22, 2007 | 70.99 | 71.64 | 70.34 | 70.58 | 4,076,422 | -0.30(-0.42%) |
Feb 21, 2007 | 70.93 | 71.69 | 70.17 | 70.88 | 6,380,214 | -0.05(-0.07%) |
Feb 20, 2007 | 71.30 | 71.45 | 70.01 | 70.93 | 4,867,581 | +0.06(+0.09%) |
Feb 16, 2007 | 71.67 | 71.69 | 70.70 | 70.86 | 5,833,397 | -0.60(-0.84%) |
Feb 15, 2007 | 70.15 | 71.53 | 70.02 | 71.46 | 7,317,669 | +1.38(+1.97%) |
Feb 14, 2007 | 69.58 | 70.26 | 69.56 | 70.08 | 4,960,949 | +0.51(+0.73%) |
Feb 13, 2007 | 69.51 | 69.64 | 68.81 | 69.58 | 3,862,573 | +0.07(+0.10%) |
Feb 12, 2007 | 69.78 | 70.05 | 69.18 | 69.51 | 4,426,381 | -0.62(-0.89%) |
Feb 09, 2007 | 69.62 | 70.37 | 69.38 | 70.13 | 5,496,144 | +0.37(+0.54%) |
Feb 08, 2007 | 155.85 | 70.41 | 69.00 | 69.76 | 6,616,214 | -0.65(-0.92%) |
Feb 07, 2007 | 70.59 | 71.07 | 69.90 | 70.40 | 3,610,710 | -0.49(-0.69%) |
Feb 06, 2007 | 70.91 | 70.91 | 70.05 | 70.89 | 4,519,420 | +0.20(+0.29%) |
Feb 05, 2007 | 70.48 | 71.24 | 70.37 | 70.69 | 3,886,621 | +0.52(+0.74%) |
Feb 02, 2007 | 70.95 | 71.28 | 70.09 | 70.17 | 6,542,681 | -0.78(-1.10%) |
Feb 01, 2007 | 70.09 | 71.88 | 69.92 | 70.95 | 8,498,311 | +1.16(+1.66%) |
Jan 31, 2007 | 69.59 | 70.40 | 69.35 | 69.79 | 14,846,315 | +2.77(+4.14%) |
Jan 30, 2007 | 66.82 | 67.48 | 66.66 | 67.01 | 4,043,826 | +0.39(+0.58%) |
Jan 29, 2007 | 66.27 | 67.01 | 66.24 | 66.62 | 3,999,424 | +0.05(+0.08%) |
Jan 26, 2007 | 67.01 | 67.21 | 65.92 | 66.57 | 6,608,258 | -0.57(-0.85%) |
Jan 25, 2007 | 68.03 | 68.15 | 67.01 | 67.14 | 3,657,808 | -1.12(-1.64%) |
Jan 24, 2007 | 68.07 | 68.39 | 67.42 | 68.26 | 4,322,946 | +0.19(+0.27%) |
Jan 23, 2007 | 66.24 | 68.71 | 66.24 | 68.07 | 8,418,105 | +1.37(+2.06%) |
Jan 22, 2007 | 68.19 | 68.46 | 66.09 | 66.70 | 10,814,166 | -2.36(-3.42%) |
Jan 19, 2007 | 68.92 | 69.43 | 68.42 | 69.06 | 5,606,637 | +0.49(+0.72%) |
Jan 18, 2007 | 69.45 | 69.65 | 68.39 | 68.57 | 4,297,664 | -0.65(-0.93%) |
Jan 17, 2007 | 68.59 | 69.77 | 67.97 | 69.22 | 5,776,675 | +0.65(+0.94%) |
Jan 16, 2007 | 68.77 | 68.97 | 68.03 | 68.57 | 7,106,694 | -0.10(-0.15%) |
Jan 12, 2007 | 68.99 | 69.24 | 68.18 | 68.67 | 4,992,703 | -0.55(-0.80%) |
Jan 11, 2007 | 69.33 | 69.56 | 68.82 | 69.23 | 5,195,594 | -0.34(-0.48%) |
Jan 10, 2007 | 68.60 | 69.62 | 68.57 | 69.56 | 5,075,733 | +0.99(+1.44%) |
Jan 09, 2007 | 69.30 | 69.91 | 68.23 | 68.57 | 5,381,930 | -0.73(-1.06%) |
Jan 08, 2007 | 69.05 | 69.67 | 68.23 | 69.31 | 3,835,802 | -0.16(-0.24%) |
Jan 05, 2007 | 69.96 | 70.13 | 68.96 | 69.47 | 4,216,816 | -0.30(-0.42%) |
Jan 04, 2007 | 68.84 | 70.00 | 67.80 | 69.77 | 3,489,181 | +0.28(+0.40%) |