Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 55.80 | 58.19 | 55.08 | 56.68 | 5,827,769 | +1.64(+2.98%) |
Feb 27, 2007 | 56.65 | 56.95 | 54.74 | 55.04 | 6,932,330 | -2.99(-5.16%) |
Feb 26, 2007 | 61.02 | 61.21 | 57.74 | 58.03 | 4,514,010 | -2.25(-3.74%) |
Feb 23, 2007 | 60.89 | 61.12 | 59.80 | 60.28 | 2,875,725 | -0.12(-0.21%) |
Feb 22, 2007 | 61.05 | 61.81 | 60.30 | 60.41 | 3,544,920 | +0.06(+0.10%) |
Feb 21, 2007 | 60.53 | 61.21 | 59.97 | 60.35 | 2,626,358 | -0.75(-1.22%) |
Feb 20, 2007 | 60.89 | 61.48 | 59.51 | 61.10 | 2,649,664 | +0.74(+1.22%) |
Feb 16, 2007 | 60.30 | 61.05 | 59.76 | 60.36 | 2,301,129 | +0.05(+0.09%) |
Feb 15, 2007 | 61.21 | 61.64 | 59.90 | 60.31 | 2,027,692 | -0.58(-0.95%) |
Feb 14, 2007 | 60.56 | 61.64 | 60.46 | 60.89 | 2,556,439 | +0.47(+0.77%) |
Feb 13, 2007 | 60.56 | 60.85 | 59.91 | 60.42 | 3,348,363 | +0.58(+0.98%) |
Feb 12, 2007 | 61.52 | 61.68 | 59.30 | 59.84 | 6,438,796 | -1.82(-2.95%) |
Feb 09, 2007 | 65.63 | 65.98 | 61.21 | 61.65 | 6,349,355 | -3.93(-5.99%) |
Feb 08, 2007 | 65.37 | 65.84 | 64.43 | 65.58 | 2,870,851 | +0.22(+0.33%) |
Feb 07, 2007 | 66.37 | 66.43 | 64.87 | 65.36 | 3,124,636 | -0.73(-1.10%) |
Feb 06, 2007 | 66.86 | 66.86 | 64.30 | 66.09 | 10,289,120 | -2.24(-3.28%) |
Feb 05, 2007 | 67.67 | 69.25 | 67.67 | 68.33 | 5,055,750 | +0.55(+0.81%) |
Feb 02, 2007 | 69.65 | 70.14 | 67.59 | 67.78 | 3,650,486 | -1.60(-2.31%) |
Feb 01, 2007 | 68.97 | 70.03 | 68.27 | 69.38 | 3,128,597 | +1.06(+1.56%) |
Jan 31, 2007 | 67.71 | 69.56 | 66.97 | 68.32 | 4,458,966 | +0.90(+1.33%) |
Jan 30, 2007 | 68.17 | 68.40 | 67.13 | 67.42 | 2,657,281 | -0.61(-0.90%) |
Jan 29, 2007 | 68.93 | 69.68 | 67.69 | 68.03 | 2,738,931 | -0.76(-1.11%) |
Jan 26, 2007 | 69.78 | 69.87 | 67.36 | 68.79 | 3,538,522 | -0.15(-0.22%) |
Jan 25, 2007 | 71.55 | 71.55 | 68.67 | 68.94 | 4,700,207 | -2.23(-3.14%) |
Jan 24, 2007 | 69.26 | 71.85 | 68.66 | 71.17 | 4,858,632 | +2.34(+3.40%) |
Jan 23, 2007 | 68.35 | 69.98 | 67.86 | 68.83 | 3,499,525 | +0.64(+0.94%) |
Jan 22, 2007 | 69.26 | 69.90 | 67.41 | 68.19 | 4,546,199 | -0.41(-0.59%) |
Jan 19, 2007 | 66.20 | 69.34 | 64.66 | 68.59 | 7,715,621 | +2.40(+3.62%) |
Jan 18, 2007 | 69.66 | 70.13 | 65.85 | 66.20 | 6,524,079 | -3.51(-5.04%) |
Jan 17, 2007 | 71.28 | 71.28 | 69.16 | 69.71 | 5,907,591 | -1.58(-2.21%) |
Jan 16, 2007 | 68.12 | 71.59 | 68.12 | 71.28 | 5,511,833 | +3.18(+4.68%) |
Jan 12, 2007 | 68.04 | 69.56 | 67.00 | 68.10 | 4,779,115 | -0.39(-0.57%) |
Jan 11, 2007 | 66.17 | 70.18 | 64.79 | 68.49 | 13,457,476 | +1.00(+1.48%) |
Jan 10, 2007 | 60.64 | 67.67 | 59.84 | 67.49 | 8,407,362 | +6.85(+11.29%) |
Jan 09, 2007 | 61.21 | 62.30 | 59.98 | 60.64 | 2,211,253 | -0.46(-0.75%) |
Jan 08, 2007 | 59.71 | 61.58 | 59.30 | 61.10 | 2,510,128 | +1.40(+2.35%) |
Jan 05, 2007 | 60.40 | 60.41 | 59.00 | 59.70 | 1,827,376 | -0.77(-1.27%) |
Jan 04, 2007 | 60.39 | 60.53 | 59.20 | 60.47 | 1,730,492 | +0.07(+0.12%) |
Jan 03, 2007 | 59.41 | 60.97 | 59.41 | 60.39 | 2,931,631 | +1.65(+2.82%) |
Dec 29, 2006 | 59.23 | 59.92 | 58.59 | 58.74 | 1,379,824 | -0.65(-1.09%) |
Dec 28, 2006 | 58.85 | 59.63 | 57.96 | 59.39 | 1,193,522 | +0.72(+1.23%) |
Dec 27, 2006 | 58.55 | 59.28 | 58.18 | 58.67 | 1,572,524 | +0.22(+0.38%) |
Dec 26, 2006 | 58.29 | 58.96 | 57.94 | 58.44 | 945,677 | +0.25(+0.43%) |
Dec 22, 2006 | 59.61 | 59.74 | 58.00 | 58.20 | 3,176,124 | -1.57(-2.63%) |
Dec 21, 2006 | 60.04 | 60.20 | 59.15 | 59.76 | 2,002,101 | -0.05(-0.08%) |
Dec 20, 2006 | 60.10 | 61.33 | 59.57 | 59.81 | 3,563,505 | -0.09(-0.14%) |
Dec 19, 2006 | 59.80 | 60.19 | 59.61 | 59.90 | 2,732,838 | +0.12(+0.20%) |
Dec 18, 2006 | 60.55 | 61.02 | 59.44 | 59.78 | 2,839,775 | +0.54(+0.92%) |
Dec 15, 2006 | 61.21 | 61.27 | 58.92 | 59.23 | 3,407,821 | -1.42(-2.35%) |
Dec 14, 2006 | 60.10 | 61.07 | 60.07 | 60.66 | 1,987,020 | +0.55(+0.92%) |
Dec 13, 2006 | 61.38 | 61.86 | 59.61 | 60.11 | 3,097,064 | -1.30(-2.12%) |
Dec 12, 2006 | 62.04 | 62.04 | 60.42 | 61.41 | 2,176,673 | -0.63(-1.02%) |
Dec 11, 2006 | 62.81 | 63.24 | 61.28 | 62.04 | 3,316,270 | +0.01(+0.02%) |
Dec 08, 2006 | 62.46 | 62.89 | 61.79 | 62.02 | 1,786,246 | -0.44(-0.70%) |
Dec 07, 2006 | 63.35 | 63.41 | 61.61 | 62.46 | 2,475,853 | -0.40(-0.64%) |
Dec 06, 2006 | 63.34 | 63.84 | 61.85 | 62.86 | 3,177,190 | -0.16(-0.25%) |
Dec 05, 2006 | 63.68 | 63.68 | 61.73 | 63.02 | 4,602,562 | -0.66(-1.03%) |
Dec 04, 2006 | 60.79 | 63.81 | 60.40 | 63.68 | 5,919,321 | +4.14(+6.95%) |