Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.89 | 60.53 | 59.64 | 60.12 | 3,699,643 | +0.15(+0.25%) |
Mar 29, 2007 | 60.18 | 60.36 | 59.80 | 59.96 | 4,561,447 | +0.21(+0.35%) |
Mar 28, 2007 | 60.67 | 60.93 | 59.52 | 59.75 | 5,284,910 | -0.92(-1.52%) |
Mar 27, 2007 | 60.74 | 61.63 | 60.49 | 60.68 | 4,518,932 | -0.09(-0.15%) |
Mar 26, 2007 | 61.14 | 61.39 | 60.47 | 60.76 | 4,965,050 | -0.30(-0.49%) |
Mar 23, 2007 | 61.43 | 61.70 | 60.63 | 61.06 | 4,636,733 | -0.37(-0.60%) |
Mar 22, 2007 | 61.35 | 61.98 | 60.40 | 61.43 | 7,616,287 | +0.41(+0.67%) |
Mar 21, 2007 | 60.12 | 61.08 | 59.64 | 61.02 | 5,631,562 | +0.91(+1.51%) |
Mar 20, 2007 | 60.05 | 60.50 | 59.70 | 60.12 | 5,311,650 | +0.25(+0.41%) |
Mar 19, 2007 | 59.84 | 60.55 | 59.27 | 59.87 | 10,835,872 | +0.37(+0.62%) |
Mar 16, 2007 | 60.76 | 60.84 | 58.54 | 59.50 | 18,183,786 | -0.66(-1.10%) |
Mar 15, 2007 | 62.55 | 64.92 | 60.06 | 60.16 | 27,988,276 | -3.51(-5.51%) |
Mar 14, 2007 | 62.89 | 63.84 | 61.60 | 63.67 | 11,066,158 | +1.53(+2.46%) |
Mar 13, 2007 | 64.07 | 63.95 | 62.09 | 62.15 | 9,241,580 | -1.92(-3.00%) |
Mar 12, 2007 | 63.65 | 64.50 | 63.58 | 64.07 | 5,667,708 | -0.05(-0.08%) |
Mar 09, 2007 | 64.67 | 64.67 | 63.34 | 64.12 | 6,418,797 | +0.03(+0.05%) |
Mar 08, 2007 | 63.89 | 64.83 | 63.59 | 64.09 | 9,370,895 | +0.75(+1.19%) |
Mar 07, 2007 | 63.64 | 64.12 | 63.10 | 63.34 | 7,909,460 | -0.40(-0.62%) |
Mar 06, 2007 | 63.43 | 64.24 | 63.14 | 63.74 | 9,155,665 | +1.15(+1.83%) |
Mar 05, 2007 | 61.08 | 63.47 | 60.74 | 62.59 | 12,254,792 | +1.60(+2.62%) |
Mar 02, 2007 | 61.42 | 61.89 | 60.44 | 61.00 | 8,199,090 | -0.56(-0.91%) |
Mar 01, 2007 | 59.95 | 62.14 | 59.40 | 61.56 | 11,142,808 | +0.69(+1.13%) |
Feb 28, 2007 | 58.65 | 61.39 | 58.28 | 60.87 | 15,060,746 | +3.18(+5.51%) |
Feb 27, 2007 | 59.84 | 60.15 | 57.58 | 57.69 | 11,645,418 | -2.89(-4.77%) |
Feb 26, 2007 | 62.10 | 62.21 | 60.40 | 60.58 | 5,727,698 | -0.93(-1.52%) |
Feb 23, 2007 | 62.12 | 62.27 | 61.03 | 61.52 | 7,192,914 | -0.58(-0.94%) |
Feb 22, 2007 | 63.93 | 64.02 | 61.86 | 62.10 | 8,737,606 | -1.95(-3.04%) |
Feb 21, 2007 | 65.12 | 65.29 | 64.02 | 64.05 | 5,385,164 | -1.21(-1.86%) |
Feb 20, 2007 | 64.89 | 65.30 | 64.21 | 65.26 | 4,640,275 | +0.37(+0.57%) |
Feb 16, 2007 | 64.44 | 65.03 | 64.36 | 64.89 | 3,686,357 | +0.24(+0.38%) |
Feb 15, 2007 | 64.69 | 65.46 | 64.52 | 64.65 | 2,765,211 | -0.05(-0.07%) |
Feb 14, 2007 | 64.73 | 65.46 | 64.42 | 64.69 | 4,008,378 | +0.11(+0.17%) |
Feb 13, 2007 | 64.03 | 64.78 | 63.88 | 64.58 | 4,536,762 | +0.90(+1.42%) |
Feb 12, 2007 | 64.72 | 64.75 | 63.47 | 63.68 | 4,183,705 | -1.04(-1.61%) |
Feb 09, 2007 | 66.13 | 66.30 | 64.08 | 64.72 | 4,945,848 | -1.24(-1.87%) |
Feb 08, 2007 | 66.27 | 66.34 | 65.54 | 65.96 | 3,071,669 | -0.36(-0.54%) |
Feb 07, 2007 | 65.45 | 66.35 | 64.96 | 66.31 | 4,335,588 | +0.93(+1.43%) |
Feb 06, 2007 | 65.21 | 65.60 | 64.77 | 65.38 | 3,072,555 | +0.17(+0.26%) |
Feb 05, 2007 | 65.62 | 65.64 | 64.59 | 65.21 | 3,170,869 | -0.15(-0.22%) |
Feb 02, 2007 | 64.98 | 65.48 | 64.47 | 65.36 | 4,429,475 | +0.12(+0.19%) |
Feb 01, 2007 | 64.02 | 65.26 | 63.82 | 65.24 | 5,438,307 | +1.64(+2.58%) |
Jan 31, 2007 | 64.38 | 64.64 | 63.47 | 63.60 | 5,773,108 | -0.56(-0.87%) |
Jan 30, 2007 | 62.66 | 64.84 | 61.81 | 64.16 | 16,325,551 | -0.86(-1.32%) |
Jan 29, 2007 | 66.49 | 66.83 | 64.92 | 65.02 | 5,486,136 | -1.47(-2.21%) |
Jan 26, 2007 | 65.81 | 66.50 | 65.12 | 66.48 | 5,352,393 | +1.11(+1.70%) |
Jan 25, 2007 | 67.03 | 67.03 | 65.13 | 65.37 | 4,963,562 | -1.42(-2.12%) |
Jan 24, 2007 | 66.01 | 67.32 | 65.72 | 66.79 | 7,510,887 | +0.81(+1.23%) |
Jan 23, 2007 | 64.58 | 65.98 | 63.96 | 65.97 | 6,441,825 | +1.62(+2.52%) |
Jan 22, 2007 | 65.47 | 65.55 | 64.04 | 64.35 | 4,547,275 | -0.83(-1.27%) |
Jan 19, 2007 | 65.03 | 65.48 | 64.63 | 65.18 | 5,729,708 | -0.02(-0.03%) |
Jan 18, 2007 | 66.05 | 66.61 | 64.83 | 65.20 | 7,599,459 | -0.51(-0.77%) |
Jan 17, 2007 | 64.33 | 65.94 | 64.04 | 65.71 | 7,689,802 | +1.38(+2.15%) |
Jan 16, 2007 | 64.81 | 65.26 | 63.82 | 64.33 | 6,746,512 | -0.48(-0.74%) |
Jan 12, 2007 | 62.83 | 64.86 | 62.75 | 64.81 | 8,795,178 | +1.96(+3.11%) |
Jan 11, 2007 | 62.46 | 63.21 | 61.92 | 62.85 | 6,428,540 | +0.37(+0.60%) |
Jan 10, 2007 | 60.53 | 62.54 | 60.42 | 62.48 | 7,552,516 | +1.74(+2.86%) |
Jan 09, 2007 | 60.37 | 60.77 | 60.08 | 60.74 | 3,798,843 | +0.35(+0.58%) |
Jan 08, 2007 | 59.95 | 60.39 | 59.52 | 60.39 | 3,613,728 | +0.64(+1.06%) |
Jan 05, 2007 | 59.48 | 60.04 | 59.23 | 59.76 | 3,890,958 | +0.28(+0.47%) |
Jan 04, 2007 | 58.71 | 59.49 | 58.56 | 59.48 | 4,588,018 | +0.43(+0.73%) |