Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 62.57 | 63.46 | 62.51 | 63.15 | 7,139,700 | +0.39(+0.62%) |
Feb 27, 2007 | 64.39 | 65.00 | 62.50 | 62.76 | 8,262,100 | -1.73(-2.68%) |
Feb 26, 2007 | 64.85 | 64.91 | 64.38 | 64.49 | 4,021,591 | -0.09(-0.14%) |
Feb 23, 2007 | 64.43 | 64.68 | 64.23 | 64.58 | 3,385,000 | -0.08(-0.12%) |
Feb 22, 2007 | 64.91 | 65.00 | 64.23 | 64.66 | 5,618,700 | -0.36(-0.55%) |
Feb 21, 2007 | 64.41 | 65.21 | 64.40 | 65.02 | 5,729,900 | +0.39(+0.60%) |
Feb 20, 2007 | 64.42 | 64.76 | 64.25 | 64.63 | 3,796,600 | +0.01(+0.02%) |
Feb 16, 2007 | 64.27 | 64.95 | 64.13 | 64.62 | 6,386,500 | +0.54(+0.84%) |
Feb 15, 2007 | 63.26 | 64.52 | 63.25 | 64.08 | 4,701,500 | +0.73(+1.15%) |
Feb 14, 2007 | 63.80 | 63.96 | 63.35 | 63.35 | 6,885,860 | -0.46(-0.72%) |
Feb 13, 2007 | 63.79 | 64.14 | 63.41 | 63.81 | 4,969,502 | +0.09(+0.14%) |
Feb 12, 2007 | 63.99 | 64.00 | 63.56 | 63.72 | 4,961,156 | -0.19(-0.30%) |
Feb 09, 2007 | 63.72 | 64.15 | 62.56 | 63.91 | 7,276,500 | +0.60(+0.95%) |
Feb 08, 2007 | 63.25 | 64.11 | 62.80 | 63.31 | 13,901,100 | -1.19(-1.84%) |
Feb 07, 2007 | 64.40 | 64.70 | 64.22 | 64.50 | 4,323,100 | +0.11(+0.17%) |
Feb 06, 2007 | 64.84 | 64.94 | 64.36 | 64.39 | 4,129,800 | -0.44(-0.68%) |
Feb 05, 2007 | 65.00 | 65.00 | 64.44 | 64.83 | 3,646,800 | -0.21(-0.32%) |
Feb 02, 2007 | 64.65 | 65.30 | 64.64 | 65.04 | 3,097,800 | -0.34(-0.52%) |
Feb 01, 2007 | 65.00 | 65.39 | 64.68 | 65.38 | 4,382,800 | +0.14(+0.21%) |
Jan 31, 2007 | 65.10 | 65.36 | 64.88 | 65.24 | 4,277,000 | +0.15(+0.23%) |
Jan 30, 2007 | 64.68 | 65.21 | 64.40 | 65.09 | 5,131,600 | +0.49(+0.76%) |
Jan 29, 2007 | 64.45 | 64.85 | 64.40 | 64.60 | 4,451,200 | +0.15(+0.23%) |
Jan 26, 2007 | 64.45 | 64.81 | 64.40 | 64.45 | 8,566,800 | +0.03(+0.05%) |
Jan 25, 2007 | 65.07 | 65.07 | 64.33 | 64.42 | 3,750,500 | -0.78(-1.20%) |
Jan 24, 2007 | 64.74 | 65.20 | 64.50 | 65.20 | 3,586,600 | +0.36(+0.56%) |
Jan 23, 2007 | 64.71 | 65.11 | 64.65 | 64.84 | 3,860,200 | +0.03(+0.05%) |
Jan 22, 2007 | 64.63 | 65.13 | 64.54 | 64.81 | 5,546,700 | -0.01(-0.02%) |
Jan 19, 2007 | 65.01 | 65.01 | 64.67 | 64.82 | 5,333,700 | -0.10(-0.15%) |
Jan 18, 2007 | 64.41 | 65.54 | 64.22 | 64.92 | 4,144,400 | -0.08(-0.12%) |
Jan 17, 2007 | 64.67 | 65.00 | 64.56 | 65.00 | 4,494,400 | +0.15(+0.23%) |
Jan 16, 2007 | 64.50 | 64.99 | 64.50 | 64.85 | 3,517,700 | +0.15(+0.23%) |
Jan 12, 2007 | 64.78 | 65.25 | 64.59 | 64.70 | 4,982,100 | -0.25(-0.38%) |
Jan 11, 2007 | 64.20 | 65.06 | 64.20 | 64.95 | 6,909,300 | +0.80(+1.25%) |
Jan 10, 2007 | 63.00 | 64.29 | 62.29 | 64.15 | 6,427,100 | +0.80(+1.26%) |
Jan 09, 2007 | 63.05 | 63.47 | 63.01 | 63.35 | 4,916,500 | +0.26(+0.41%) |
Jan 08, 2007 | 63.00 | 63.27 | 62.86 | 63.09 | 6,122,700 | +0.14(+0.22%) |
Jan 05, 2007 | 62.70 | 63.22 | 62.70 | 62.95 | 4,542,400 | -0.20(-0.32%) |
Jan 04, 2007 | 62.70 | 63.25 | 62.50 | 63.15 | 5,414,300 | +0.43(+0.69%) |
Jan 03, 2007 | 62.70 | 63.35 | 62.45 | 62.72 | 6,161,700 | +0.17(+0.27%) |
Dec 29, 2006 | 63.10 | 63.40 | 62.55 | 62.55 | 2,857,700 | -0.70(-1.11%) |
Dec 28, 2006 | 62.95 | 63.36 | 62.76 | 63.25 | 2,489,500 | +0.36(+0.57%) |
Dec 27, 2006 | 63.07 | 63.15 | 62.59 | 62.89 | 2,338,000 | +0.05(+0.08%) |
Dec 26, 2006 | 62.93 | 63.24 | 62.57 | 62.84 | 2,693,700 | -0.26(-0.41%) |
Dec 22, 2006 | 63.00 | 63.73 | 62.95 | 63.10 | 3,017,300 | -0.29(-0.46%) |
Dec 21, 2006 | 63.38 | 63.50 | 63.04 | 63.39 | 3,073,700 | +0.09(+0.14%) |
Dec 20, 2006 | 63.32 | 63.51 | 63.09 | 63.30 | 3,539,600 | +0.02(+0.03%) |
Dec 19, 2006 | 62.80 | 63.54 | 62.75 | 63.28 | 4,259,900 | +0.21(+0.33%) |
Dec 18, 2006 | 63.11 | 63.34 | 62.65 | 63.07 | 3,102,600 | +0.20(+0.32%) |
Dec 15, 2006 | 62.47 | 63.35 | 62.05 | 62.87 | 6,545,700 | +0.37(+0.59%) |
Dec 14, 2006 | 62.59 | 62.86 | 62.39 | 62.50 | 4,092,700 | -0.26(-0.41%) |
Dec 13, 2006 | 63.09 | 63.31 | 62.49 | 62.76 | 3,838,600 | -0.09(-0.14%) |
Dec 12, 2006 | 62.86 | 63.10 | 62.40 | 62.85 | 4,339,200 | +0.09(+0.14%) |
Dec 11, 2006 | 63.21 | 63.38 | 62.52 | 62.76 | 3,828,700 | -0.51(-0.81%) |
Dec 08, 2006 | 63.00 | 63.77 | 63.00 | 63.27 | 3,011,900 | -0.15(-0.24%) |
Dec 07, 2006 | 63.65 | 63.91 | 63.23 | 63.42 | 3,652,400 | -0.29(-0.46%) |
Dec 06, 2006 | 64.00 | 64.00 | 63.40 | 63.71 | 4,691,800 | -0.46(-0.72%) |
Dec 05, 2006 | 62.90 | 64.17 | 62.90 | 64.17 | 6,823,500 | +1.29(+2.05%) |
Dec 04, 2006 | 62.18 | 63.17 | 62.08 | 62.88 | 5,807,200 | +0.92(+1.48%) |