Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 73.10 | 74.35 | 72.95 | 73.10 | 3,624 | +1.10(+1.53%) |
Feb 27, 2007 | 72.00 | 74.95 | 72.00 | 72.00 | 8,469 | -4.00(-5.26%) |
Feb 26, 2007 | 76.00 | 76.95 | 75.95 | 76.00 | 2,022 | -0.10(-0.13%) |
Feb 23, 2007 | 76.10 | 76.10 | 75.10 | 76.10 | 4,880 | +0.85(+1.13%) |
Feb 22, 2007 | 75.25 | 75.95 | 75.25 | 75.25 | 5,681 | +3.20(+4.44%) |
Feb 21, 2007 | 72.05 | 73.55 | 72.05 | 72.05 | 2,422 | -1.35(-1.84%) |
Feb 20, 2007 | 73.40 | 73.90 | 73.40 | 73.40 | 2,356 | +0.50(+0.69%) |
Feb 16, 2007 | 72.90 | 72.90 | 72.60 | 72.90 | 110,585 | +0.40(+0.55%) |
Feb 15, 2007 | 72.50 | 73.20 | 72.50 | 72.50 | 9,675 | -0.90(-1.23%) |
Feb 14, 2007 | 73.40 | 73.40 | 72.20 | 73.40 | 1,274 | +1.55(+2.16%) |
Feb 13, 2007 | 71.85 | 71.85 | 71.10 | 71.85 | 1,191 | -0.55(-0.76%) |
Feb 12, 2007 | 73.90 | 72.40 | 71.70 | 72.40 | 1,081 | -1.50(-2.03%) |
Feb 09, 2007 | 73.90 | 73.95 | 72.40 | 73.90 | 9,696 | +2.05(+2.85%) |
Feb 08, 2007 | 71.85 | 72.40 | 71.85 | 71.85 | 1,294 | -1.60(-2.18%) |
Feb 07, 2007 | 73.45 | 73.65 | 72.75 | 73.45 | 8,456 | +0.25(+0.34%) |
Feb 06, 2007 | 73.20 | 73.45 | 72.15 | 73.20 | 2,344 | +1.00(+1.39%) |
Feb 05, 2007 | 72.20 | 72.50 | 72.20 | 72.20 | 1,287 | -0.80(-1.10%) |
Feb 02, 2007 | 73.00 | 73.25 | 72.85 | 73.00 | 2,410 | -0.85(-1.15%) |
Feb 01, 2007 | 73.85 | 74.85 | 73.70 | 73.85 | 1,302 | +1.15(+1.58%) |
Jan 31, 2007 | 72.70 | 72.70 | 72.70 | 72.70 | 458 | -0.85(-1.16%) |
Jan 30, 2007 | 73.55 | 73.80 | 73.25 | 73.55 | 1,113 | -0.35(-0.47%) |
Jan 29, 2007 | 73.90 | 74.30 | 73.90 | 73.90 | 4,768 | +0.50(+0.68%) |
Jan 26, 2007 | 73.40 | 73.95 | 73.40 | 73.40 | 3,946 | +0.90(+1.24%) |
Jan 25, 2007 | 72.50 | 73.75 | 72.50 | 72.50 | 7,716 | -0.20(-0.28%) |
Jan 24, 2007 | 72.70 | 74.23 | 72.65 | 72.70 | 5,813 | -1.25(-1.69%) |
Jan 23, 2007 | 73.95 | 74.00 | 72.85 | 73.95 | 37,055 | +1.90(+2.64%) |
Jan 22, 2007 | 72.05 | 73.15 | 72.05 | 72.05 | 1,543 | +0.15(+0.21%) |
Jan 19, 2007 | 71.90 | 72.10 | 71.70 | 71.90 | 5,031 | +0.40(+0.56%) |
Jan 18, 2007 | 71.50 | 72.25 | 71.50 | 71.50 | 823 | +0.35(+0.49%) |
Jan 17, 2007 | 71.15 | 71.75 | 70.90 | 71.15 | 3,956 | +1.00(+1.43%) |
Jan 16, 2007 | 70.15 | 70.45 | 69.65 | 70.15 | 2,132 | +0.55(+0.79%) |
Jan 12, 2007 | 69.60 | 69.60 | 69.05 | 69.60 | 1,266 | +1.85(+2.73%) |
Jan 11, 2007 | 67.75 | 68.20 | 67.45 | 67.75 | 3,924 | +0.95(+1.42%) |
Jan 10, 2007 | 66.80 | 67.40 | 66.75 | 66.80 | 28,971 | -1.90(-2.77%) |
Jan 09, 2007 | 68.70 | 68.70 | 67.75 | 68.70 | 605 | -0.05(-0.07%) |
Jan 08, 2007 | 68.75 | 68.75 | 68.30 | 68.75 | 577 | -0.10(-0.15%) |
Jan 05, 2007 | 68.85 | 69.00 | 67.90 | 68.85 | 18,888 | -2.60(-3.64%) |
Jan 04, 2007 | 71.65 | 71.55 | 70.55 | 71.45 | 7,802 | -0.20(-0.28%) |
Jan 03, 2007 | 71.65 | 71.65 | 70.60 | 71.65 | 6,529 | +0.80(+1.13%) |
Dec 29, 2006 | 70.85 | 70.85 | 70.45 | 70.85 | 816 | +0.45(+0.64%) |
Dec 28, 2006 | 70.40 | 71.30 | 70.40 | 70.40 | 4,878 | +0.10(+0.14%) |
Dec 27, 2006 | 70.30 | 70.90 | 70.30 | 70.30 | 3,003 | -0.70(-0.99%) |
Dec 26, 2006 | 71.00 | 71.00 | 71.00 | 71.00 | 1,694 | +1.55(+2.23%) |
Dec 22, 2006 | 69.45 | 70.95 | 69.45 | 69.45 | 5,873 | +1.45(+2.13%) |
Dec 21, 2006 | 68.00 | 68.65 | 68.00 | 68.00 | 2,853 | -0.45(-0.66%) |
Dec 20, 2006 | 68.45 | 69.45 | 68.00 | 68.45 | 10,936 | -1.95(-2.77%) |
Dec 19, 2006 | 70.40 | 70.40 | 69.70 | 70.40 | 3,022 | +2.90(+4.30%) |
Dec 18, 2006 | 67.50 | 68.35 | 67.50 | 67.50 | 1,961 | +0.95(+1.43%) |
Dec 15, 2006 | 66.55 | 67.70 | 66.55 | 66.55 | 1,710 | -1.55(-2.28%) |
Dec 14, 2006 | 68.10 | 68.10 | 67.75 | 68.10 | 3,273 | +0.40(+0.59%) |
Dec 13, 2006 | 67.70 | 67.70 | 67.20 | 67.70 | 2,834 | +0.85(+1.27%) |
Dec 12, 2006 | 66.85 | 67.05 | 66.05 | 66.85 | 2,496 | -0.85(-1.26%) |
Dec 11, 2006 | 67.70 | 67.75 | 66.80 | 67.70 | 2,201 | -1.05(-1.53%) |
Dec 08, 2006 | 68.75 | 68.85 | 67.60 | 68.75 | 16,019 | +1.15(+1.70%) |
Dec 07, 2006 | 67.60 | 68.35 | 67.45 | 67.60 | 2,550 | -1.20(-1.74%) |
Dec 06, 2006 | 68.80 | 68.80 | 68.20 | 68.80 | 1,237 | +0.90(+1.33%) |
Dec 05, 2006 | 67.90 | 68.00 | 67.90 | 67.90 | 904 | +1.10(+1.65%) |
Dec 04, 2006 | 66.80 | 67.95 | 66.80 | 66.80 | 1,824 | -0.85(-1.26%) |