Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 55.89 | 56.63 | 55.77 | 56.36 | 2,092,523 | +0.47(+0.84%) |
Mar 29, 2007 | 56.34 | 56.71 | 55.70 | 55.89 | 1,379,386 | +0.07(+0.13%) |
Mar 28, 2007 | 55.78 | 56.56 | 55.03 | 55.82 | 1,976,794 | -0.30(-0.53%) |
Mar 27, 2007 | 56.68 | 56.90 | 55.81 | 56.12 | 1,443,838 | -0.93(-1.63%) |
Mar 26, 2007 | 58.09 | 58.09 | 56.51 | 57.05 | 1,607,779 | -0.99(-1.70%) |
Mar 23, 2007 | 57.99 | 58.62 | 57.84 | 58.04 | 1,071,120 | +0.12(+0.21%) |
Mar 22, 2007 | 58.22 | 58.44 | 57.68 | 57.92 | 1,148,385 | -0.30(-0.52%) |
Mar 21, 2007 | 57.15 | 58.44 | 56.59 | 58.22 | 2,225,385 | +1.20(+2.11%) |
Mar 20, 2007 | 56.49 | 57.09 | 56.23 | 57.02 | 2,419,218 | -0.52(-0.91%) |
Mar 19, 2007 | 57.61 | 57.81 | 57.12 | 57.54 | 1,350,280 | +0.51(+0.90%) |
Mar 16, 2007 | 58.02 | 58.17 | 56.92 | 57.03 | 2,240,670 | -1.00(-1.72%) |
Mar 15, 2007 | 56.84 | 58.11 | 56.84 | 58.03 | 2,020,335 | +1.03(+1.81%) |
Mar 14, 2007 | 56.62 | 57.25 | 55.70 | 57.00 | 2,457,020 | +0.50(+0.89%) |
Mar 13, 2007 | 58.76 | 58.16 | 56.44 | 56.50 | 2,296,602 | -2.26(-3.85%) |
Mar 12, 2007 | 58.32 | 59.30 | 58.18 | 58.76 | 2,233,447 | -0.29(-0.48%) |
Mar 09, 2007 | 58.31 | 59.10 | 58.20 | 59.05 | 1,392,608 | +0.90(+1.55%) |
Mar 08, 2007 | 57.80 | 59.01 | 57.80 | 58.15 | 1,647,581 | +0.83(+1.44%) |
Mar 07, 2007 | 58.15 | 58.23 | 56.79 | 57.32 | 2,000,646 | -0.93(-1.59%) |
Mar 06, 2007 | 56.86 | 58.45 | 56.86 | 58.25 | 2,230,760 | +1.93(+3.43%) |
Mar 05, 2007 | 57.46 | 58.16 | 56.23 | 56.32 | 2,035,919 | -1.83(-3.15%) |
Mar 02, 2007 | 59.54 | 59.81 | 58.15 | 58.15 | 2,698,546 | -1.69(-2.83%) |
Mar 01, 2007 | 59.12 | 60.76 | 57.89 | 59.85 | 2,833,493 | -0.45(-0.74%) |
Feb 28, 2007 | 61.91 | 62.56 | 60.09 | 60.29 | 4,937,536 | -0.43(-0.72%) |
Feb 27, 2007 | 63.07 | 63.56 | 60.73 | 60.73 | 2,259,146 | -2.59(-4.09%) |
Feb 26, 2007 | 63.44 | 64.83 | 62.22 | 63.32 | 2,374,137 | -0.01(-0.02%) |
Feb 23, 2007 | 65.04 | 65.24 | 62.85 | 63.33 | 3,164,820 | -2.13(-3.25%) |
Feb 22, 2007 | 66.35 | 66.38 | 65.30 | 65.45 | 1,696,123 | -0.84(-1.27%) |
Feb 21, 2007 | 66.88 | 67.09 | 66.05 | 66.29 | 1,040,551 | -0.71(-1.07%) |
Feb 20, 2007 | 66.65 | 67.28 | 65.79 | 67.01 | 1,328,109 | +0.36(+0.54%) |
Feb 16, 2007 | 66.26 | 66.98 | 65.69 | 66.65 | 1,437,959 | +0.20(+0.30%) |
Feb 15, 2007 | 65.93 | 66.91 | 65.61 | 66.45 | 951,696 | +0.78(+1.19%) |
Feb 14, 2007 | 67.01 | 67.01 | 65.34 | 65.67 | 1,512,385 | -0.33(-0.51%) |
Feb 13, 2007 | 65.32 | 66.19 | 64.48 | 66.01 | 2,060,546 | +0.86(+1.33%) |
Feb 12, 2007 | 67.11 | 67.11 | 64.60 | 65.14 | 2,527,620 | -1.77(-2.65%) |
Feb 09, 2007 | 68.50 | 68.82 | 65.04 | 66.92 | 3,732,714 | -1.72(-2.51%) |
Feb 08, 2007 | 68.47 | 69.75 | 68.37 | 68.64 | 2,277,454 | +0.02(+0.03%) |
Feb 07, 2007 | 66.56 | 69.27 | 66.16 | 68.62 | 2,754,982 | +2.12(+3.19%) |
Feb 06, 2007 | 65.85 | 66.61 | 65.54 | 66.50 | 1,607,101 | +0.88(+1.33%) |
Feb 05, 2007 | 65.22 | 65.69 | 65.22 | 65.63 | 926,669 | +0.36(+0.56%) |
Feb 02, 2007 | 65.37 | 65.43 | 64.88 | 65.26 | 1,217,755 | +0.11(+0.17%) |
Feb 01, 2007 | 64.75 | 65.15 | 64.30 | 65.15 | 1,042,566 | +0.40(+0.62%) |
Jan 31, 2007 | 64.12 | 65.14 | 63.76 | 64.75 | 1,170,724 | +0.69(+1.08%) |
Jan 30, 2007 | 63.55 | 64.06 | 62.99 | 64.06 | 993,016 | +0.95(+1.50%) |
Jan 29, 2007 | 62.96 | 63.45 | 62.44 | 63.11 | 1,072,800 | +0.14(+0.23%) |
Jan 26, 2007 | 62.45 | 63.09 | 61.99 | 62.97 | 1,470,880 | +0.52(+0.84%) |
Jan 25, 2007 | 62.34 | 63.19 | 61.83 | 62.45 | 1,686,717 | +0.41(+0.66%) |
Jan 24, 2007 | 61.42 | 62.06 | 61.21 | 62.04 | 1,130,245 | +0.69(+1.13%) |
Jan 23, 2007 | 61.17 | 61.57 | 60.77 | 61.35 | 1,282,590 | +0.26(+0.43%) |
Jan 22, 2007 | 61.88 | 61.96 | 60.92 | 61.08 | 1,344,737 | -0.90(-1.46%) |
Jan 19, 2007 | 61.46 | 62.82 | 61.33 | 61.99 | 1,262,938 | +0.17(+0.28%) |
Jan 18, 2007 | 62.30 | 62.38 | 61.68 | 61.82 | 707,473 | -0.36(-0.58%) |
Jan 17, 2007 | 62.24 | 62.65 | 61.60 | 62.18 | 989,489 | -0.25(-0.40%) |
Jan 16, 2007 | 61.41 | 62.77 | 61.41 | 62.43 | 1,075,991 | +1.12(+1.83%) |
Jan 12, 2007 | 60.87 | 61.53 | 60.63 | 61.31 | 1,082,542 | +0.39(+0.64%) |
Jan 11, 2007 | 59.80 | 61.45 | 59.80 | 60.92 | 1,623,393 | +0.76(+1.26%) |
Jan 10, 2007 | 58.76 | 60.32 | 58.51 | 60.16 | 1,898,522 | +1.34(+2.28%) |
Jan 09, 2007 | 58.32 | 59.13 | 58.00 | 58.82 | 1,239,255 | +0.83(+1.44%) |
Jan 08, 2007 | 57.18 | 58.14 | 57.17 | 57.99 | 980,251 | +0.21(+0.36%) |
Jan 05, 2007 | 58.40 | 58.40 | 57.49 | 57.78 | 1,252,188 | -0.83(-1.41%) |
Jan 04, 2007 | 58.73 | 58.94 | 58.26 | 58.61 | 1,401,510 | -0.44(-0.75%) |