Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 69.18 | 69.18 | 69.18 | 69.18 | 134,681 | -0.07(-0.10%) |
Feb 27, 2007 | 69.25 | 71.43 | 69.25 | 69.25 | 13,181 | -3.75(-5.14%) |
Feb 26, 2007 | 73.00 | 74.16 | 73.00 | 73.00 | 4,144 | -1.20(-1.62%) |
Feb 23, 2007 | 74.20 | 74.35 | 74.15 | 74.20 | 1,521 | +0.20(+0.27%) |
Feb 22, 2007 | 74.00 | 74.25 | 73.80 | 74.00 | 4,151 | -0.05(-0.07%) |
Feb 21, 2007 | 74.05 | 74.47 | 73.98 | 74.05 | 16,223 | -1.45(-1.92%) |
Feb 20, 2007 | 75.50 | 78.50 | 75.24 | 75.50 | 44,679 | +0.00(+0.00%) |
Feb 16, 2007 | 75.50 | 75.50 | 74.85 | 75.50 | 53,349 | +1.40(+1.89%) |
Feb 15, 2007 | 74.10 | 74.58 | 74.10 | 74.10 | 108,533 | +3.11(+4.38%) |
Feb 14, 2007 | 70.99 | 70.99 | 70.48 | 70.99 | 5,560 | +0.29(+0.41%) |
Feb 13, 2007 | 70.70 | 70.70 | 70.55 | 70.70 | 36,192 | +0.85(+1.22%) |
Feb 12, 2007 | 70.25 | 69.85 | 69.70 | 69.85 | 55,340 | -0.40(-0.57%) |
Feb 09, 2007 | 70.25 | 70.70 | 70.25 | 70.25 | 10,650 | -1.10(-1.54%) |
Feb 08, 2007 | 71.35 | 71.35 | 71.35 | 71.35 | 59,977 | +0.00(+0.00%) |
Feb 07, 2007 | 71.35 | 71.50 | 71.00 | 71.35 | 5,884 | +0.35(+0.49%) |
Feb 06, 2007 | 71.00 | 73.71 | 70.36 | 71.00 | 58,365 | +0.65(+0.92%) |
Feb 05, 2007 | 70.35 | 70.35 | 69.95 | 70.35 | 16,800 | -0.65(-0.92%) |
Feb 02, 2007 | 71.00 | 71.00 | 70.75 | 71.00 | 32,246 | +0.10(+0.14%) |
Feb 01, 2007 | 70.90 | 73.50 | 70.89 | 70.90 | 38,093 | +0.60(+0.85%) |
Jan 31, 2007 | 70.30 | 70.45 | 69.82 | 70.30 | 19,369 | +0.00(+0.00%) |
Jan 30, 2007 | 70.30 | 70.38 | 70.10 | 70.30 | 20,658 | +0.80(+1.15%) |
Jan 29, 2007 | 69.50 | 69.95 | 69.50 | 69.50 | 7,536 | -1.50(-2.11%) |
Jan 26, 2007 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 71.00 | 71.00 | 70.90 | 71.00 | 2,172 | +0.50(+0.71%) |
Jan 24, 2007 | 70.50 | 70.55 | 70.36 | 70.50 | 1,180 | +0.25(+0.36%) |
Jan 23, 2007 | 70.25 | 70.25 | 69.85 | 70.25 | 29,969 | +1.50(+2.18%) |
Jan 22, 2007 | 68.75 | 69.56 | 68.30 | 68.75 | 483,247 | -0.10(-0.15%) |
Jan 19, 2007 | 68.85 | 68.85 | 68.30 | 68.85 | 19,159 | +0.25(+0.36%) |
Jan 18, 2007 | 68.60 | 68.67 | 68.51 | 68.60 | 1,665 | -0.10(-0.15%) |
Jan 17, 2007 | 68.70 | 68.70 | 68.70 | 68.70 | 87,751 | +0.05(+0.07%) |
Jan 16, 2007 | 68.65 | 69.17 | 68.58 | 68.65 | 15,053 | +0.89(+1.31%) |
Jan 12, 2007 | 67.76 | 67.76 | 67.76 | 67.76 | 1,419 | +0.36(+0.54%) |
Jan 11, 2007 | 67.40 | 67.40 | 66.97 | 67.40 | 31,040 | +0.40(+0.60%) |
Jan 10, 2007 | 67.00 | 67.04 | 66.75 | 67.00 | 48,300 | -0.70(-1.03%) |
Jan 09, 2007 | 67.70 | 67.78 | 67.70 | 67.70 | 5,661 | -0.40(-0.59%) |
Jan 08, 2007 | 68.10 | 68.25 | 68.00 | 68.10 | 1,899 | -0.40(-0.58%) |
Jan 05, 2007 | 68.50 | 68.57 | 68.50 | 68.50 | 1,028 | -1.10(-1.58%) |
Jan 04, 2007 | 70.00 | 69.75 | 69.40 | 69.60 | 4,406 | -0.40(-0.57%) |
Jan 03, 2007 | 70.00 | 70.50 | 70.00 | 70.00 | 26,535 | +0.74(+1.07%) |
Dec 29, 2006 | 69.26 | 69.40 | 69.15 | 69.26 | 3,868 | -0.43(-0.62%) |
Dec 28, 2006 | 69.69 | 70.00 | 69.69 | 69.69 | 12,227 | +0.39(+0.56%) |
Dec 27, 2006 | 69.30 | 69.30 | 69.05 | 69.30 | 31,223 | +0.90(+1.32%) |
Dec 26, 2006 | 68.40 | 69.10 | 68.40 | 68.40 | 7,950 | +0.00(+0.00%) |
Dec 22, 2006 | 68.40 | 68.62 | 68.40 | 68.40 | 6,385 | -0.21(-0.31%) |
Dec 21, 2006 | 68.61 | 68.61 | 68.61 | 68.61 | 33,500 | +0.11(+0.16%) |
Dec 20, 2006 | 68.50 | 68.90 | 68.40 | 68.50 | 6,982 | +0.00(+0.00%) |
Dec 19, 2006 | 68.50 | 68.50 | 68.22 | 68.50 | 29,271 | -0.10(-0.15%) |
Dec 18, 2006 | 68.60 | 68.70 | 68.50 | 68.60 | 5,049 | +0.00(+0.00%) |
Dec 15, 2006 | 68.60 | 68.71 | 68.25 | 68.60 | 155,134 | +0.25(+0.37%) |
Dec 14, 2006 | 68.35 | 68.35 | 68.19 | 68.35 | 104,780 | -0.15(-0.22%) |
Dec 13, 2006 | 68.50 | 68.66 | 68.50 | 68.50 | 45,314 | -0.25(-0.36%) |
Dec 12, 2006 | 68.75 | 68.76 | 68.60 | 68.75 | 84,852 | -0.25(-0.36%) |
Dec 11, 2006 | 69.00 | 69.00 | 68.15 | 69.00 | 269,340 | +1.50(+2.22%) |
Dec 08, 2006 | 67.50 | 68.12 | 67.50 | 67.50 | 41,157 | -0.75(-1.10%) |
Dec 07, 2006 | 68.25 | 68.27 | 68.20 | 68.25 | 81,590 | +1.25(+1.87%) |
Dec 06, 2006 | 67.00 | 67.25 | 67.00 | 67.00 | 136,334 | +0.15(+0.22%) |
Dec 05, 2006 | 66.85 | 67.25 | 66.58 | 66.85 | 130,467 | +0.25(+0.38%) |
Dec 04, 2006 | 66.60 | 66.70 | 66.30 | 66.60 | 73,876 | +0.35(+0.53%) |