Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.64 | 61.38 | 58.28 | 60.87 | 15,062,292 | +3.18(+5.51%) |
Feb 27, 2007 | 59.83 | 60.15 | 57.57 | 57.69 | 11,646,614 | -2.89(-4.77%) |
Feb 26, 2007 | 62.09 | 62.20 | 60.40 | 60.58 | 5,728,286 | -0.93(-1.52%) |
Feb 23, 2007 | 62.12 | 62.26 | 61.02 | 61.51 | 7,193,653 | -0.58(-0.94%) |
Feb 22, 2007 | 63.92 | 64.01 | 61.85 | 62.09 | 8,738,504 | -1.95(-3.04%) |
Feb 21, 2007 | 65.11 | 65.29 | 64.01 | 64.04 | 5,385,717 | -1.21(-1.86%) |
Feb 20, 2007 | 64.89 | 65.29 | 64.21 | 65.25 | 4,640,752 | +0.37(+0.57%) |
Feb 16, 2007 | 64.43 | 65.03 | 64.35 | 64.89 | 3,686,736 | +0.24(+0.38%) |
Feb 15, 2007 | 64.69 | 65.46 | 64.52 | 64.64 | 2,765,495 | -0.05(-0.07%) |
Feb 14, 2007 | 64.72 | 65.46 | 64.42 | 64.69 | 4,008,789 | +0.11(+0.17%) |
Feb 13, 2007 | 64.03 | 64.77 | 63.87 | 64.57 | 4,537,227 | +0.90(+1.42%) |
Feb 12, 2007 | 64.71 | 64.74 | 63.47 | 63.67 | 4,184,135 | -1.04(-1.61%) |
Feb 09, 2007 | 66.13 | 66.29 | 64.07 | 64.71 | 4,946,356 | -1.23(-1.87%) |
Feb 08, 2007 | 66.27 | 66.34 | 65.53 | 65.95 | 3,071,984 | -0.36(-0.54%) |
Feb 07, 2007 | 65.44 | 66.34 | 64.95 | 66.31 | 4,336,034 | +0.93(+1.43%) |
Feb 06, 2007 | 65.21 | 65.59 | 64.76 | 65.37 | 3,072,870 | +0.17(+0.26%) |
Feb 05, 2007 | 65.62 | 65.63 | 64.58 | 65.21 | 3,171,195 | -0.15(-0.22%) |
Feb 02, 2007 | 64.97 | 65.48 | 64.46 | 65.35 | 4,429,929 | +0.12(+0.19%) |
Feb 01, 2007 | 64.01 | 65.25 | 63.82 | 65.23 | 5,438,866 | +1.64(+2.58%) |
Jan 31, 2007 | 64.37 | 64.63 | 63.46 | 63.59 | 5,773,701 | -0.56(-0.87%) |
Jan 30, 2007 | 62.65 | 64.84 | 61.80 | 64.15 | 16,327,227 | -0.86(-1.32%) |
Jan 29, 2007 | 66.48 | 66.83 | 64.91 | 65.01 | 5,486,699 | -1.47(-2.21%) |
Jan 26, 2007 | 65.80 | 66.49 | 65.12 | 66.48 | 5,352,942 | +1.11(+1.70%) |
Jan 25, 2007 | 67.02 | 67.02 | 65.13 | 65.36 | 4,964,072 | -1.42(-2.12%) |
Jan 24, 2007 | 66.01 | 67.32 | 65.72 | 66.78 | 7,511,658 | +0.81(+1.23%) |
Jan 23, 2007 | 64.57 | 65.98 | 63.96 | 65.97 | 6,442,487 | +1.62(+2.52%) |
Jan 22, 2007 | 65.47 | 65.54 | 64.04 | 64.35 | 4,547,742 | -0.83(-1.27%) |
Jan 19, 2007 | 65.03 | 65.48 | 64.62 | 65.18 | 5,730,297 | -0.02(-0.03%) |
Jan 18, 2007 | 66.04 | 66.61 | 64.82 | 65.19 | 7,600,239 | -0.51(-0.77%) |
Jan 17, 2007 | 64.32 | 65.93 | 64.03 | 65.70 | 7,690,592 | +1.38(+2.15%) |
Jan 16, 2007 | 64.80 | 65.25 | 63.82 | 64.32 | 6,747,205 | -0.48(-0.74%) |
Jan 12, 2007 | 62.82 | 64.85 | 62.74 | 64.80 | 8,796,081 | +1.96(+3.11%) |
Jan 11, 2007 | 62.45 | 63.21 | 61.91 | 62.84 | 6,429,200 | +0.37(+0.60%) |
Jan 10, 2007 | 60.52 | 62.54 | 60.41 | 62.47 | 7,553,291 | +1.74(+2.86%) |
Jan 09, 2007 | 60.36 | 60.76 | 60.08 | 60.73 | 3,799,233 | +0.35(+0.58%) |
Jan 08, 2007 | 59.95 | 60.39 | 59.51 | 60.39 | 3,614,099 | +0.64(+1.06%) |
Jan 05, 2007 | 59.47 | 60.03 | 59.23 | 59.75 | 3,891,358 | +0.28(+0.47%) |
Jan 04, 2007 | 58.70 | 59.49 | 58.55 | 59.47 | 4,588,489 | +0.43(+0.73%) |
Jan 03, 2007 | 58.25 | 59.35 | 58.25 | 59.04 | 7,053,695 | +1.50(+2.60%) |
Dec 29, 2006 | 57.80 | 57.91 | 57.41 | 57.55 | 2,934,684 | -0.36(-0.62%) |
Dec 28, 2006 | 57.67 | 57.93 | 57.44 | 57.91 | 2,642,367 | +0.24(+0.42%) |
Dec 27, 2006 | 57.46 | 57.89 | 57.46 | 57.66 | 2,583,018 | +0.30(+0.52%) |
Dec 26, 2006 | 57.49 | 57.57 | 56.79 | 57.37 | 3,328,869 | -0.32(-0.55%) |
Dec 22, 2006 | 58.03 | 58.43 | 57.20 | 57.69 | 4,695,672 | -0.34(-0.59%) |
Dec 21, 2006 | 59.56 | 59.62 | 57.13 | 58.03 | 7,984,680 | -1.18(-2.00%) |
Dec 20, 2006 | 60.11 | 60.18 | 59.13 | 59.21 | 4,322,747 | -1.18(-1.96%) |
Dec 19, 2006 | 59.41 | 60.42 | 58.91 | 60.39 | 4,654,039 | +0.90(+1.51%) |
Dec 18, 2006 | 60.18 | 60.37 | 59.31 | 59.49 | 3,166,766 | -0.68(-1.13%) |
Dec 15, 2006 | 59.93 | 60.39 | 59.90 | 60.17 | 4,407,784 | +0.40(+0.66%) |
Dec 14, 2006 | 60.23 | 60.54 | 59.66 | 59.78 | 4,752,364 | -0.27(-0.45%) |
Dec 13, 2006 | 61.47 | 61.55 | 59.95 | 60.05 | 5,391,032 | -1.11(-1.82%) |
Dec 12, 2006 | 61.43 | 61.75 | 60.81 | 61.16 | 4,375,009 | -0.16(-0.25%) |
Dec 11, 2006 | 61.74 | 62.13 | 61.13 | 61.32 | 4,888,778 | -0.34(-0.55%) |
Dec 08, 2006 | 60.81 | 61.67 | 60.55 | 61.65 | 4,910,924 | +0.85(+1.39%) |
Dec 07, 2006 | 61.33 | 61.80 | 60.62 | 60.81 | 4,692,129 | -0.32(-0.52%) |
Dec 06, 2006 | 60.74 | 61.75 | 60.68 | 61.12 | 4,747,049 | -0.04(-0.07%) |
Dec 05, 2006 | 60.40 | 61.36 | 60.17 | 61.17 | 5,264,361 | +0.98(+1.63%) |
Dec 04, 2006 | 60.05 | 60.35 | 59.52 | 60.18 | 5,150,092 | +0.19(+0.32%) |