Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 70.50 | 70.96 | 70.50 | 70.93 | 91,886 | +0.18(+0.25%) |
Mar 29, 2007 | 70.92 | 71.03 | 70.62 | 70.75 | 52,406 | -0.23(-0.32%) |
Mar 28, 2007 | 70.52 | 71.21 | 70.52 | 70.98 | 66,216 | +0.22(+0.31%) |
Mar 27, 2007 | 71.13 | 71.35 | 70.65 | 70.76 | 105,830 | -0.39(-0.55%) |
Mar 26, 2007 | 71.99 | 72.00 | 70.83 | 71.15 | 156,014 | -0.67(-0.93%) |
Mar 23, 2007 | 71.10 | 72.00 | 70.92 | 71.82 | 88,151 | +0.72(+1.01%) |
Mar 22, 2007 | 72.50 | 72.68 | 70.54 | 71.10 | 202,770 | -1.47(-2.03%) |
Mar 21, 2007 | 72.65 | 72.75 | 72.10 | 72.57 | 122,778 | -0.10(-0.14%) |
Mar 20, 2007 | 72.50 | 73.09 | 72.29 | 72.67 | 187,705 | -0.31(-0.42%) |
Mar 19, 2007 | 72.50 | 73.48 | 72.37 | 72.98 | 163,652 | +0.77(+1.07%) |
Mar 16, 2007 | 72.55 | 72.97 | 72.21 | 72.21 | 344,755 | -0.70(-0.96%) |
Mar 15, 2007 | 73.40 | 73.40 | 72.01 | 72.91 | 142,676 | -0.40(-0.55%) |
Mar 14, 2007 | 72.16 | 73.35 | 72.10 | 73.31 | 241,492 | +1.15(+1.59%) |
Mar 13, 2007 | 72.94 | 72.94 | 72.12 | 72.16 | 94,910 | -1.27(-1.73%) |
Mar 12, 2007 | 73.50 | 73.50 | 72.80 | 73.43 | 273,751 | +0.33(+0.45%) |
Mar 09, 2007 | 72.65 | 73.10 | 72.60 | 73.10 | 247,099 | +0.29(+0.40%) |
Mar 08, 2007 | 71.76 | 72.88 | 71.76 | 72.81 | 137,161 | +0.31(+0.43%) |
Mar 07, 2007 | 72.63 | 72.63 | 71.32 | 72.50 | 90,362 | +0.66(+0.92%) |
Mar 06, 2007 | 71.89 | 72.28 | 70.95 | 71.84 | 134,712 | +0.79(+1.11%) |
Mar 05, 2007 | 70.15 | 71.05 | 70.15 | 71.05 | 84,410 | +0.30(+0.42%) |
Mar 02, 2007 | 71.01 | 71.01 | 70.35 | 70.75 | 120,825 | +0.25(+0.35%) |
Mar 01, 2007 | 70.25 | 70.91 | 70.11 | 70.50 | 162,922 | -0.50(-0.70%) |
Feb 28, 2007 | 71.00 | 71.65 | 70.75 | 71.00 | 216,559 | -0.09(-0.13%) |
Feb 27, 2007 | 71.94 | 72.30 | 71.02 | 71.09 | 140,286 | -0.57(-0.80%) |
Feb 26, 2007 | 72.69 | 72.69 | 71.61 | 71.66 | 268,694 | -0.62(-0.86%) |
Feb 23, 2007 | 72.69 | 72.69 | 71.75 | 72.28 | 77,278 | +0.08(+0.11%) |
Feb 22, 2007 | 73.00 | 73.35 | 71.69 | 72.20 | 148,335 | -1.20(-1.63%) |
Feb 21, 2007 | 73.36 | 73.95 | 73.05 | 73.40 | 135,199 | -0.40(-0.54%) |
Feb 20, 2007 | 72.25 | 73.85 | 72.06 | 73.80 | 153,563 | +1.60(+2.22%) |
Feb 16, 2007 | 72.29 | 72.53 | 71.80 | 72.20 | 161,269 | -0.05(-0.07%) |
Feb 15, 2007 | 71.25 | 72.73 | 71.25 | 72.25 | 266,383 | +0.80(+1.12%) |
Feb 14, 2007 | 72.25 | 72.25 | 71.17 | 71.45 | 77,020 | -0.31(-0.43%) |
Feb 13, 2007 | 72.25 | 72.49 | 71.57 | 71.76 | 147,804 | -0.21(-0.29%) |
Feb 12, 2007 | 71.85 | 72.56 | 71.80 | 71.97 | 117,021 | +0.15(+0.21%) |
Feb 09, 2007 | 75.25 | 75.25 | 71.82 | 71.82 | 252,368 | -3.21(-4.28%) |
Feb 08, 2007 | 78.00 | 78.00 | 74.95 | 75.03 | 365,050 | -3.02(-3.87%) |
Feb 07, 2007 | 79.25 | 79.50 | 78.05 | 78.05 | 142,481 | -0.70(-0.89%) |
Feb 06, 2007 | 78.90 | 79.87 | 78.57 | 78.75 | 111,522 | -0.15(-0.19%) |
Feb 05, 2007 | 78.68 | 79.34 | 78.67 | 78.90 | 91,597 | -0.11(-0.14%) |
Feb 02, 2007 | 79.00 | 79.47 | 78.70 | 79.01 | 81,460 | +0.11(+0.14%) |
Feb 01, 2007 | 78.20 | 79.12 | 78.11 | 78.90 | 104,773 | +0.71(+0.91%) |
Jan 31, 2007 | 78.00 | 78.96 | 77.75 | 78.19 | 152,416 | -0.11(-0.14%) |
Jan 30, 2007 | 77.85 | 78.50 | 77.80 | 78.30 | 104,215 | +0.23(+0.29%) |
Jan 29, 2007 | 78.01 | 78.68 | 77.74 | 78.07 | 44,558 | -0.31(-0.40%) |
Jan 26, 2007 | 79.25 | 79.25 | 78.05 | 78.38 | 118,656 | -0.52(-0.66%) |
Jan 25, 2007 | 78.45 | 79.01 | 77.76 | 78.90 | 110,138 | +0.45(+0.57%) |
Jan 24, 2007 | 76.85 | 78.91 | 76.85 | 78.45 | 237,443 | +1.15(+1.49%) |
Jan 23, 2007 | 77.00 | 77.39 | 75.04 | 77.30 | 242,500 | +0.28(+0.36%) |
Jan 22, 2007 | 78.25 | 78.30 | 77.01 | 77.02 | 146,863 | -1.00(-1.28%) |
Jan 19, 2007 | 78.05 | 78.75 | 78.02 | 78.02 | 66,447 | -0.26(-0.33%) |
Jan 18, 2007 | 78.00 | 78.75 | 78.00 | 78.28 | 78,560 | +0.73(+0.94%) |
Jan 17, 2007 | 77.65 | 77.84 | 77.02 | 77.55 | 118,621 | +0.35(+0.45%) |
Jan 16, 2007 | 79.11 | 79.11 | 77.18 | 77.20 | 141,193 | -0.80(-1.03%) |
Jan 12, 2007 | 77.80 | 78.50 | 77.79 | 78.00 | 62,386 | +0.62(+0.80%) |
Jan 11, 2007 | 76.49 | 77.76 | 76.49 | 77.38 | 115,033 | +1.23(+1.62%) |
Jan 10, 2007 | 76.60 | 76.98 | 75.80 | 76.15 | 73,042 | -0.42(-0.55%) |
Jan 09, 2007 | 76.58 | 77.20 | 76.51 | 76.57 | 61,805 | -0.38(-0.49%) |
Jan 08, 2007 | 77.00 | 77.92 | 76.30 | 76.95 | 149,351 | +0.66(+0.87%) |
Jan 05, 2007 | 76.69 | 77.03 | 75.97 | 76.29 | 75,127 | -1.05(-1.36%) |
Jan 04, 2007 | 77.41 | 77.41 | 76.24 | 77.34 | 112,445 | +0.41(+0.53%) |