Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 62.18 | 62.40 | 60.96 | 61.45 | 1,480,609 | -0.74(-1.19%) |
Mar 29, 2007 | 62.34 | 63.09 | 61.30 | 62.19 | 1,784,556 | +0.13(+0.21%) |
Mar 28, 2007 | 63.16 | 63.39 | 61.86 | 62.06 | 2,552,374 | -1.43(-2.25%) |
Mar 27, 2007 | 64.74 | 65.07 | 63.22 | 63.49 | 1,996,437 | -1.89(-2.89%) |
Mar 26, 2007 | 65.30 | 65.42 | 64.14 | 65.38 | 1,791,170 | +0.18(+0.28%) |
Mar 23, 2007 | 64.62 | 65.36 | 64.59 | 65.20 | 1,627,678 | +0.49(+0.75%) |
Mar 22, 2007 | 64.81 | 65.08 | 64.25 | 64.71 | 2,473,396 | +0.26(+0.40%) |
Mar 21, 2007 | 62.51 | 64.45 | 62.12 | 64.45 | 3,532,027 | +1.18(+1.86%) |
Mar 20, 2007 | 61.66 | 63.70 | 61.23 | 63.27 | 3,459,054 | +1.72(+2.80%) |
Mar 19, 2007 | 60.65 | 61.60 | 60.25 | 61.55 | 1,664,433 | +1.48(+2.46%) |
Mar 16, 2007 | 60.33 | 60.90 | 59.56 | 60.07 | 2,107,331 | -0.58(-0.96%) |
Mar 15, 2007 | 59.85 | 60.94 | 59.43 | 60.66 | 2,427,535 | +0.66(+1.10%) |
Mar 14, 2007 | 58.85 | 60.20 | 57.98 | 60.00 | 2,580,031 | +1.18(+2.00%) |
Mar 13, 2007 | 59.87 | 60.62 | 58.65 | 58.82 | 2,277,725 | -1.05(-1.75%) |
Mar 12, 2007 | 59.83 | 61.02 | 58.84 | 59.87 | 2,106,991 | -1.18(-1.93%) |
Mar 09, 2007 | 61.64 | 62.15 | 60.13 | 61.05 | 2,357,963 | +0.04(+0.06%) |
Mar 08, 2007 | 60.17 | 61.61 | 59.75 | 61.01 | 2,610,787 | +1.83(+3.10%) |
Mar 07, 2007 | 59.89 | 60.18 | 58.90 | 59.17 | 2,328,655 | -0.69(-1.16%) |
Mar 06, 2007 | 59.26 | 60.36 | 59.17 | 59.87 | 3,826,324 | +1.98(+3.41%) |
Mar 05, 2007 | 59.93 | 60.11 | 57.69 | 57.89 | 4,767,971 | -2.76(-4.55%) |
Mar 02, 2007 | 62.63 | 63.03 | 60.55 | 60.65 | 2,362,886 | -2.20(-3.50%) |
Mar 01, 2007 | 62.04 | 63.68 | 60.71 | 62.85 | 3,604,096 | -0.64(-1.01%) |
Feb 28, 2007 | 62.87 | 64.54 | 62.22 | 63.49 | 4,364,821 | +1.37(+2.21%) |
Feb 27, 2007 | 63.47 | 63.81 | 61.96 | 62.12 | 4,386,371 | -2.90(-4.46%) |
Feb 26, 2007 | 67.82 | 68.01 | 64.30 | 65.02 | 3,263,433 | -2.22(-3.30%) |
Feb 23, 2007 | 68.42 | 69.07 | 66.91 | 67.25 | 1,966,985 | -1.48(-2.16%) |
Feb 22, 2007 | 66.46 | 68.82 | 66.11 | 68.73 | 3,201,907 | +2.53(+3.83%) |
Feb 21, 2007 | 65.99 | 66.44 | 65.13 | 66.20 | 2,111,303 | -0.06(-0.10%) |
Feb 20, 2007 | 66.49 | 66.62 | 64.67 | 66.26 | 2,205,793 | +0.38(+0.57%) |
Feb 16, 2007 | 66.78 | 66.85 | 65.75 | 65.88 | 1,720,592 | -0.80(-1.20%) |
Feb 15, 2007 | 67.11 | 67.51 | 65.94 | 66.69 | 1,451,625 | -0.27(-0.40%) |
Feb 14, 2007 | 66.63 | 67.58 | 66.39 | 66.95 | 2,503,164 | +0.60(+0.91%) |
Feb 13, 2007 | 67.12 | 67.15 | 66.20 | 66.35 | 2,117,741 | -0.04(-0.06%) |
Feb 12, 2007 | 67.82 | 68.15 | 65.42 | 66.39 | 4,049,283 | -1.10(-1.63%) |
Feb 09, 2007 | 72.10 | 72.43 | 67.37 | 67.49 | 4,050,079 | -4.60(-6.38%) |
Feb 08, 2007 | 72.97 | 72.97 | 71.88 | 72.09 | 1,414,902 | -0.80(-1.09%) |
Feb 07, 2007 | 73.23 | 73.98 | 72.36 | 72.89 | 1,475,112 | -0.14(-0.19%) |
Feb 06, 2007 | 73.39 | 73.46 | 71.05 | 73.02 | 3,110,154 | -0.87(-1.17%) |
Feb 05, 2007 | 72.27 | 74.23 | 72.21 | 73.89 | 2,075,943 | +1.70(+2.36%) |
Feb 02, 2007 | 72.62 | 73.03 | 71.80 | 72.19 | 1,491,914 | -0.47(-0.65%) |
Feb 01, 2007 | 72.90 | 73.36 | 71.81 | 72.66 | 2,046,393 | +0.28(+0.38%) |
Jan 31, 2007 | 69.85 | 72.81 | 69.58 | 72.38 | 3,062,018 | +2.23(+3.19%) |
Jan 30, 2007 | 70.45 | 70.73 | 69.34 | 70.15 | 1,415,753 | -0.17(-0.25%) |
Jan 29, 2007 | 70.84 | 71.24 | 69.43 | 70.32 | 2,144,315 | +0.43(+0.61%) |
Jan 26, 2007 | 69.63 | 70.50 | 68.33 | 69.89 | 2,012,652 | +0.59(+0.85%) |
Jan 25, 2007 | 71.48 | 71.77 | 69.09 | 69.31 | 2,009,103 | -2.24(-3.13%) |
Jan 24, 2007 | 69.67 | 72.12 | 68.99 | 71.55 | 2,880,450 | +2.36(+3.41%) |
Jan 23, 2007 | 69.05 | 70.06 | 68.31 | 69.19 | 2,453,602 | +0.20(+0.29%) |
Jan 22, 2007 | 68.64 | 69.29 | 67.46 | 68.99 | 2,265,279 | +0.57(+0.83%) |
Jan 19, 2007 | 67.07 | 68.83 | 66.25 | 68.42 | 3,210,148 | +1.21(+1.80%) |
Jan 18, 2007 | 69.05 | 69.38 | 66.57 | 67.21 | 2,617,558 | -1.30(-1.90%) |
Jan 17, 2007 | 69.53 | 69.73 | 68.26 | 68.51 | 3,140,578 | -1.29(-1.85%) |
Jan 16, 2007 | 67.47 | 69.92 | 67.43 | 69.80 | 3,747,119 | +2.11(+3.12%) |
Jan 12, 2007 | 67.32 | 68.02 | 66.41 | 67.69 | 2,471,780 | +0.37(+0.55%) |
Jan 11, 2007 | 65.90 | 67.69 | 64.52 | 67.32 | 4,629,251 | +0.95(+1.43%) |
Jan 10, 2007 | 63.86 | 66.67 | 62.64 | 66.36 | 4,240,068 | +2.17(+3.38%) |
Jan 09, 2007 | 64.39 | 64.93 | 62.91 | 64.19 | 2,119,212 | +0.25(+0.40%) |
Jan 08, 2007 | 63.17 | 64.78 | 62.66 | 63.94 | 2,793,867 | +1.19(+1.89%) |
Jan 05, 2007 | 62.36 | 63.32 | 62.03 | 62.76 | 2,588,355 | +0.37(+0.59%) |
Jan 04, 2007 | 62.50 | 62.68 | 61.18 | 62.39 | 1,657,053 | +0.03(+0.04%) |