Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 59.47 | 60.08 | 59.18 | 59.68 | 1,624,102 | +0.56(+0.94%) |
Feb 27, 2007 | 60.95 | 60.98 | 58.68 | 59.13 | 2,651,174 | -2.27(-3.69%) |
Feb 26, 2007 | 61.62 | 61.72 | 61.23 | 61.39 | 2,228,672 | +0.01(+0.02%) |
Feb 23, 2007 | 61.60 | 61.60 | 61.24 | 61.38 | 1,399,698 | -0.28(-0.45%) |
Feb 22, 2007 | 61.71 | 61.87 | 61.36 | 61.65 | 1,144,931 | -0.04(-0.06%) |
Feb 21, 2007 | 61.63 | 61.77 | 61.45 | 61.69 | 1,209,244 | -0.11(-0.18%) |
Feb 20, 2007 | 61.65 | 61.87 | 61.43 | 61.80 | 1,202,068 | +0.12(+0.19%) |
Feb 16, 2007 | 61.52 | 61.73 | 61.49 | 61.68 | 2,087,540 | +0.03(+0.05%) |
Feb 15, 2007 | 61.65 | 61.72 | 61.53 | 61.65 | 1,513,280 | -0.04(-0.06%) |
Feb 14, 2007 | 61.40 | 61.79 | 61.37 | 61.69 | 1,164,759 | +0.39(+0.64%) |
Feb 13, 2007 | 60.82 | 61.31 | 60.80 | 61.30 | 1,232,582 | +0.59(+0.97%) |
Feb 12, 2007 | 60.90 | 60.94 | 60.58 | 60.71 | 830,630 | -0.25(-0.40%) |
Feb 09, 2007 | 61.32 | 61.44 | 60.64 | 60.96 | 1,395,420 | -0.30(-0.49%) |
Feb 08, 2007 | 61.23 | 61.32 | 61.00 | 61.26 | 760,711 | -0.06(-0.09%) |
Feb 07, 2007 | 61.34 | 61.48 | 61.20 | 61.31 | 2,477,833 | +0.06(+0.09%) |
Feb 06, 2007 | 61.29 | 61.34 | 61.11 | 61.26 | 1,236,984 | +0.11(+0.18%) |
Feb 05, 2007 | 61.15 | 61.28 | 61.02 | 61.15 | 1,083,655 | -0.07(-0.12%) |
Feb 02, 2007 | 61.08 | 61.23 | 60.96 | 61.22 | 1,221,941 | +0.16(+0.26%) |
Feb 01, 2007 | 60.76 | 62.29 | 60.71 | 61.06 | 1,912,544 | +0.44(+0.73%) |
Jan 31, 2007 | 60.14 | 60.74 | 60.08 | 60.62 | 1,700,422 | +0.37(+0.61%) |
Jan 30, 2007 | 60.00 | 60.25 | 59.90 | 60.25 | 910,452 | +0.41(+0.68%) |
Jan 29, 2007 | 59.94 | 60.09 | 59.76 | 59.84 | 1,718,501 | -0.03(-0.05%) |
Jan 26, 2007 | 59.98 | 60.14 | 59.62 | 59.87 | 1,687,587 | +0.02(+0.04%) |
Jan 25, 2007 | 60.52 | 60.58 | 59.81 | 59.85 | 1,228,704 | -0.72(-1.20%) |
Jan 24, 2007 | 60.21 | 60.58 | 60.13 | 60.58 | 1,275,351 | +0.45(+0.75%) |
Jan 23, 2007 | 59.82 | 60.18 | 59.80 | 60.13 | 1,353,465 | +0.31(+0.52%) |
Jan 22, 2007 | 60.10 | 60.10 | 59.72 | 59.81 | 1,260,170 | -0.20(-0.34%) |
Jan 19, 2007 | 59.81 | 60.03 | 59.76 | 60.02 | 864,633 | +0.32(+0.53%) |
Jan 18, 2007 | 59.90 | 60.02 | 59.63 | 59.70 | 1,068,336 | -0.11(-0.18%) |
Jan 17, 2007 | 59.68 | 59.95 | 59.65 | 59.81 | 1,948,564 | +0.07(+0.11%) |
Jan 16, 2007 | 59.80 | 59.87 | 59.63 | 59.74 | 1,609,335 | -0.11(-0.18%) |
Jan 12, 2007 | 59.42 | 59.85 | 59.42 | 59.85 | 1,503,206 | +0.46(+0.77%) |
Jan 11, 2007 | 59.23 | 59.67 | 59.20 | 59.39 | 1,175,156 | +0.20(+0.33%) |
Jan 10, 2007 | 59.00 | 59.25 | 58.88 | 59.20 | 1,017,824 | +0.08(+0.13%) |
Jan 09, 2007 | 59.34 | 59.36 | 58.88 | 59.12 | 2,041,169 | -0.17(-0.28%) |
Jan 08, 2007 | 59.20 | 59.36 | 58.90 | 59.29 | 989,256 | +0.20(+0.34%) |
Jan 05, 2007 | 59.41 | 59.47 | 59.03 | 59.08 | 2,437,948 | -0.47(-0.79%) |
Jan 04, 2007 | 59.60 | 59.68 | 59.26 | 59.55 | 2,096,373 | -0.14(-0.23%) |
Jan 03, 2007 | 60.09 | 60.18 | 59.36 | 59.69 | 4,629,411 | -0.23(-0.39%) |
Dec 29, 2006 | 60.07 | 60.21 | 59.81 | 59.92 | 1,387,691 | -0.17(-0.28%) |
Dec 28, 2006 | 60.23 | 60.28 | 60.05 | 60.09 | 1,227,047 | -0.15(-0.25%) |
Dec 27, 2006 | 59.92 | 60.29 | 59.92 | 60.24 | 1,416,811 | +0.45(+0.75%) |
Dec 26, 2006 | 59.47 | 59.83 | 59.47 | 59.79 | 1,213,108 | +0.41(+0.70%) |
Dec 22, 2006 | 59.73 | 59.75 | 59.38 | 59.38 | 1,071,096 | -0.36(-0.59%) |
Dec 21, 2006 | 59.93 | 60.05 | 59.63 | 59.73 | 2,829,069 | -0.14(-0.24%) |
Dec 20, 2006 | 59.97 | 60.08 | 59.85 | 59.88 | 1,116,225 | -0.35(-0.59%) |
Dec 19, 2006 | 59.98 | 60.39 | 59.89 | 60.23 | 1,726,782 | +0.09(+0.14%) |
Dec 18, 2006 | 60.37 | 60.45 | 60.05 | 60.15 | 1,569,864 | -0.07(-0.11%) |
Dec 15, 2006 | 60.37 | 60.47 | 60.18 | 60.21 | 1,305,161 | -0.03(-0.05%) |
Dec 14, 2006 | 59.79 | 60.31 | 59.73 | 60.24 | 1,428,128 | +0.44(+0.74%) |
Dec 13, 2006 | 59.79 | 59.86 | 59.64 | 59.80 | 1,477,674 | +0.15(+0.26%) |
Dec 12, 2006 | 59.58 | 59.68 | 59.34 | 59.65 | 1,148,520 | +0.00(+0.00%) |
Dec 11, 2006 | 59.37 | 59.65 | 59.36 | 59.65 | 1,497,271 | +0.35(+0.60%) |
Dec 08, 2006 | 59.26 | 59.52 | 59.11 | 59.29 | 1,159,008 | +0.01(+0.02%) |
Dec 07, 2006 | 59.51 | 59.60 | 59.23 | 59.28 | 1,418,467 | -0.12(-0.20%) |
Dec 06, 2006 | 59.48 | 59.55 | 59.32 | 59.39 | 1,529,013 | -0.08(-0.13%) |
Dec 05, 2006 | 59.32 | 59.55 | 59.21 | 59.47 | 1,714,499 | +0.30(+0.50%) |
Dec 04, 2006 | 58.73 | 59.26 | 58.73 | 59.18 | 1,323,240 | +0.24(+0.41%) |