Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 61.14 | 61.15 | 59.33 | 59.65 | 2,833,751 | -1.49(-2.44%) |
Feb 27, 2007 | 61.32 | 61.47 | 60.77 | 61.15 | 3,327,833 | -11.71(-16.08%) |
Feb 26, 2007 | 73.07 | 73.25 | 72.41 | 72.86 | 2,792,678 | +11.59(+18.91%) |
Feb 23, 2007 | 61.27 | 61.38 | 60.86 | 61.27 | 1,873,041 | +0.00(+0.00%) |
Feb 22, 2007 | 61.04 | 61.28 | 60.86 | 61.27 | 1,703,073 | -0.17(-0.28%) |
Feb 21, 2007 | 60.45 | 61.55 | 60.45 | 61.44 | 1,345,122 | -11.74(-16.04%) |
Feb 20, 2007 | 72.04 | 73.35 | 72.04 | 73.18 | 1,043,119 | +12.97(+21.54%) |
Feb 16, 2007 | 60.47 | 60.83 | 60.05 | 60.21 | 1,944,688 | -0.26(-0.43%) |
Feb 15, 2007 | 59.93 | 60.52 | 59.40 | 60.47 | 1,546,017 | +0.51(+0.86%) |
Feb 14, 2007 | 59.63 | 60.02 | 59.59 | 59.95 | 1,712,438 | +0.35(+0.59%) |
Feb 13, 2007 | 59.23 | 59.74 | 59.16 | 59.60 | 1,406,838 | -11.42(-16.08%) |
Feb 12, 2007 | 70.58 | 71.18 | 70.50 | 71.02 | 1,180,667 | +11.46(+19.24%) |
Feb 09, 2007 | 59.76 | 59.76 | 59.33 | 59.56 | 1,045,196 | -0.20(-0.33%) |
Feb 08, 2007 | 59.38 | 59.87 | 59.38 | 59.76 | 1,062,363 | +0.36(+0.61%) |
Feb 07, 2007 | 59.38 | 59.65 | 59.31 | 59.40 | 1,560,488 | +0.04(+0.07%) |
Feb 06, 2007 | 59.24 | 59.52 | 58.96 | 59.35 | 957,518 | -11.37(-16.08%) |
Feb 05, 2007 | 70.59 | 70.93 | 70.26 | 70.73 | 803,562 | +11.60(+19.63%) |
Feb 02, 2007 | 58.71 | 59.45 | 58.57 | 59.12 | 2,449,339 | +0.55(+0.94%) |
Feb 01, 2007 | 58.11 | 58.78 | 57.87 | 58.57 | 1,469,263 | +0.28(+0.48%) |
Jan 31, 2007 | 57.86 | 58.30 | 57.85 | 58.29 | 1,741,522 | +0.54(+0.93%) |
Jan 30, 2007 | 57.76 | 57.85 | 57.32 | 57.75 | 1,393,926 | -11.07(-16.08%) |
Jan 29, 2007 | 68.83 | 68.94 | 68.31 | 68.82 | 1,169,803 | +11.11(+19.26%) |
Jan 26, 2007 | 58.36 | 58.50 | 57.66 | 57.71 | 2,212,691 | -0.61(-1.04%) |
Jan 25, 2007 | 58.20 | 58.50 | 58.06 | 58.31 | 1,229,776 | +0.12(+0.21%) |
Jan 24, 2007 | 58.33 | 58.37 | 57.83 | 58.19 | 1,440,604 | -0.13(-0.22%) |
Jan 23, 2007 | 58.21 | 58.42 | 57.75 | 58.32 | 1,611,138 | -11.17(-16.08%) |
Jan 22, 2007 | 69.37 | 69.62 | 68.81 | 69.49 | 1,352,090 | +10.51(+17.82%) |
Jan 19, 2007 | 59.14 | 59.50 | 58.98 | 58.98 | 1,905,671 | -0.10(-0.17%) |
Jan 18, 2007 | 59.10 | 59.28 | 58.61 | 59.08 | 1,810,899 | -0.13(-0.21%) |
Jan 17, 2007 | 58.69 | 59.45 | 58.61 | 59.21 | 2,554,610 | -11.34(-16.08%) |
Jan 16, 2007 | 69.93 | 70.84 | 69.84 | 70.55 | 2,143,865 | +12.25(+21.02%) |
Jan 12, 2007 | 58.53 | 58.82 | 58.21 | 58.30 | 1,350,513 | -0.12(-0.21%) |
Jan 11, 2007 | 58.12 | 58.53 | 57.95 | 58.42 | 1,784,510 | +0.30(+0.52%) |
Jan 10, 2007 | 58.23 | 58.52 | 57.84 | 58.11 | 2,223,047 | +0.02(+0.04%) |
Jan 09, 2007 | 58.40 | 58.40 | 57.83 | 58.09 | 2,358,397 | -11.13(-16.08%) |
Jan 08, 2007 | 69.58 | 69.58 | 68.91 | 69.22 | 1,979,199 | +10.05(+16.99%) |
Jan 05, 2007 | 59.35 | 59.48 | 58.91 | 59.17 | 2,157,643 | -0.53(-0.89%) |
Jan 04, 2007 | 59.75 | 60.29 | 59.17 | 59.70 | 1,602,342 | -11.44(-16.08%) |
Jan 03, 2007 | 71.20 | 71.84 | 70.51 | 71.14 | 1,344,708 | +11.15(+18.59%) |
Dec 29, 2006 | 60.12 | 60.36 | 59.92 | 59.99 | 1,010,863 | -0.24(-0.40%) |
Dec 28, 2006 | 60.09 | 60.30 | 59.94 | 60.23 | 1,127,627 | +0.32(+0.53%) |
Dec 27, 2006 | 59.42 | 59.98 | 59.26 | 59.91 | 942,337 | -11.48(-16.08%) |
Dec 26, 2006 | 70.80 | 71.47 | 70.62 | 71.39 | 790,822 | +11.72(+19.64%) |
Dec 22, 2006 | 59.91 | 59.96 | 59.41 | 59.67 | 1,454,082 | -0.07(-0.12%) |
Dec 21, 2006 | 59.66 | 59.96 | 59.45 | 59.74 | 1,693,710 | -0.12(-0.20%) |
Dec 20, 2006 | 59.59 | 60.09 | 59.47 | 59.86 | 1,741,948 | +0.00(+0.00%) |
Dec 19, 2006 | 59.95 | 60.08 | 59.65 | 59.86 | 1,713,714 | -11.47(-16.08%) |
Dec 18, 2006 | 71.43 | 71.59 | 71.08 | 71.33 | 1,438,173 | +11.35(+18.92%) |
Dec 15, 2006 | 59.28 | 60.03 | 59.04 | 59.98 | 3,480,917 | +0.57(+0.96%) |
Dec 14, 2006 | 59.43 | 59.65 | 58.88 | 59.41 | 3,142,402 | +0.13(+0.21%) |
Dec 13, 2006 | 58.92 | 59.31 | 58.69 | 59.28 | 1,776,849 | +0.36(+0.61%) |
Dec 12, 2006 | 58.71 | 59.21 | 58.71 | 58.92 | 1,199,699 | -11.29(-16.08%) |
Dec 11, 2006 | 69.96 | 70.56 | 69.96 | 70.21 | 1,006,804 | +11.36(+19.30%) |
Dec 08, 2006 | 59.07 | 59.31 | 58.79 | 58.85 | 1,339,021 | +0.05(+0.08%) |
Dec 07, 2006 | 59.00 | 59.17 | 58.58 | 58.80 | 1,348,384 | -0.36(-0.61%) |
Dec 06, 2006 | 58.91 | 59.41 | 58.64 | 59.16 | 2,943,066 | +0.14(+0.24%) |
Dec 05, 2006 | 58.08 | 59.20 | 58.08 | 59.02 | 2,827,012 | -11.31(-16.08%) |
Dec 04, 2006 | 69.21 | 70.54 | 69.21 | 70.33 | 2,372,825 | +12.78(+22.21%) |