Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 70.00 | 70.50 | 68.79 | 69.91 | 1,803,438 | +1.27(+1.86%) |
Feb 27, 2007 | 70.59 | 70.60 | 68.37 | 68.64 | 2,584,900 | -4.52(-6.18%) |
Feb 26, 2007 | 72.85 | 73.62 | 72.55 | 73.17 | 906,193 | +0.76(+1.05%) |
Feb 23, 2007 | 73.00 | 73.15 | 72.19 | 72.41 | 724,537 | -0.37(-0.51%) |
Feb 22, 2007 | 72.91 | 73.08 | 72.19 | 72.78 | 961,556 | -0.17(-0.24%) |
Feb 21, 2007 | 72.70 | 73.09 | 71.86 | 72.95 | 1,687,758 | +0.19(+0.26%) |
Feb 20, 2007 | 73.50 | 73.50 | 72.46 | 72.77 | 692,746 | -1.03(-1.39%) |
Feb 16, 2007 | 73.12 | 73.90 | 72.95 | 73.80 | 613,851 | +0.62(+0.85%) |
Feb 15, 2007 | 73.45 | 73.68 | 72.77 | 73.18 | 672,939 | -0.65(-0.88%) |
Feb 14, 2007 | 73.27 | 74.29 | 73.15 | 73.83 | 1,107,760 | +0.05(+0.07%) |
Feb 13, 2007 | 73.27 | 73.93 | 73.09 | 73.78 | 1,046,669 | +0.26(+0.35%) |
Feb 12, 2007 | 73.70 | 73.71 | 72.85 | 73.52 | 990,096 | -0.14(-0.19%) |
Feb 09, 2007 | 74.77 | 74.98 | 73.17 | 73.66 | 1,232,696 | -1.11(-1.49%) |
Feb 08, 2007 | 74.35 | 74.95 | 73.75 | 74.77 | 897,474 | +0.41(+0.56%) |
Feb 07, 2007 | 74.86 | 75.09 | 73.99 | 74.35 | 934,092 | -0.56(-0.75%) |
Feb 06, 2007 | 74.17 | 75.07 | 74.02 | 74.92 | 1,186,590 | +0.40(+0.54%) |
Feb 05, 2007 | 74.61 | 75.09 | 74.07 | 74.52 | 1,283,295 | -0.07(-0.10%) |
Feb 02, 2007 | 74.76 | 74.76 | 73.66 | 74.59 | 1,144,646 | +0.45(+0.61%) |
Feb 01, 2007 | 73.72 | 74.50 | 73.66 | 74.14 | 1,395,979 | +0.04(+0.06%) |
Jan 31, 2007 | 73.83 | 74.67 | 72.61 | 74.10 | 1,725,042 | -0.85(-1.13%) |
Jan 30, 2007 | 73.90 | 75.14 | 73.66 | 74.94 | 1,076,237 | +2.02(+2.77%) |
Jan 29, 2007 | 73.66 | 74.10 | 72.80 | 72.92 | 1,059,592 | -1.48(-1.99%) |
Jan 26, 2007 | 74.20 | 74.89 | 73.63 | 74.41 | 833,726 | -0.01(-0.01%) |
Jan 25, 2007 | 76.30 | 76.47 | 74.20 | 74.41 | 976,203 | -2.48(-3.22%) |
Jan 24, 2007 | 76.03 | 76.90 | 75.23 | 76.89 | 1,074,905 | +0.49(+0.64%) |
Jan 23, 2007 | 74.50 | 76.80 | 74.50 | 76.40 | 1,267,150 | +2.35(+3.17%) |
Jan 22, 2007 | 75.04 | 75.04 | 73.84 | 74.05 | 1,446,245 | -0.78(-1.04%) |
Jan 19, 2007 | 73.30 | 74.93 | 73.06 | 74.83 | 1,004,832 | +2.28(+3.15%) |
Jan 18, 2007 | 74.05 | 74.13 | 72.23 | 72.55 | 1,574,076 | -1.01(-1.37%) |
Jan 17, 2007 | 72.59 | 73.75 | 72.44 | 73.56 | 1,877,007 | -1.29(-1.73%) |
Jan 16, 2007 | 75.94 | 76.18 | 74.38 | 74.85 | 1,648,976 | -1.69(-2.21%) |
Jan 12, 2007 | 75.10 | 76.79 | 75.10 | 76.54 | 1,019,812 | +1.46(+1.94%) |
Jan 11, 2007 | 74.98 | 77.05 | 74.59 | 75.08 | 1,712,059 | +0.78(+1.05%) |
Jan 10, 2007 | 76.21 | 76.22 | 73.54 | 74.30 | 2,687,264 | -2.42(-3.15%) |
Jan 09, 2007 | 77.97 | 77.97 | 76.46 | 76.72 | 1,736,527 | -2.08(-2.64%) |
Jan 08, 2007 | 78.55 | 79.17 | 77.65 | 78.79 | 1,054,266 | +0.37(+0.47%) |
Jan 05, 2007 | 78.71 | 79.43 | 77.89 | 78.43 | 1,561,592 | -1.14(-1.43%) |
Jan 04, 2007 | 81.41 | 81.47 | 79.17 | 79.56 | 1,539,621 | -3.29(-3.97%) |
Jan 03, 2007 | 84.71 | 84.95 | 82.42 | 82.85 | 1,480,367 | -1.73(-2.05%) |
Dec 29, 2006 | 85.39 | 85.55 | 84.26 | 84.58 | 847,873 | -0.80(-0.94%) |
Dec 28, 2006 | 85.31 | 85.67 | 84.64 | 85.39 | 744,011 | +1.02(+1.21%) |
Dec 27, 2006 | 83.54 | 84.41 | 82.66 | 84.36 | 742,846 | +3.14(+3.87%) |
Dec 26, 2006 | 79.91 | 82.07 | 79.91 | 81.22 | 456,227 | +1.38(+1.72%) |
Dec 22, 2006 | 80.17 | 80.19 | 79.61 | 79.85 | 299,102 | +0.00(+0.00%) |
Dec 21, 2006 | 80.33 | 80.33 | 79.31 | 79.85 | 294,608 | -0.05(-0.06%) |
Dec 20, 2006 | 79.76 | 80.49 | 79.61 | 79.89 | 674,271 | +0.29(+0.37%) |
Dec 19, 2006 | 78.82 | 79.60 | 78.40 | 79.60 | 674,104 | -0.08(-0.10%) |
Dec 18, 2006 | 80.55 | 80.74 | 79.50 | 79.68 | 704,897 | -0.91(-1.13%) |
Dec 15, 2006 | 80.57 | 80.81 | 80.21 | 80.58 | 639,484 | +0.07(+0.08%) |
Dec 14, 2006 | 79.09 | 80.56 | 79.09 | 80.52 | 820,410 | +2.70(+3.47%) |
Dec 13, 2006 | 77.56 | 78.24 | 77.26 | 77.82 | 812,587 | -0.85(-1.08%) |
Dec 12, 2006 | 79.67 | 79.68 | 78.01 | 78.67 | 653,132 | -1.08(-1.35%) |
Dec 11, 2006 | 78.76 | 79.99 | 78.76 | 79.75 | 729,531 | +1.78(+2.29%) |
Dec 08, 2006 | 78.40 | 78.69 | 77.82 | 77.97 | 535,455 | +0.05(+0.07%) |
Dec 07, 2006 | 77.92 | 77.98 | 77.02 | 77.91 | 572,073 | +0.38(+0.50%) |
Dec 06, 2006 | 78.04 | 78.58 | 77.53 | 77.53 | 627,333 | -0.70(-0.89%) |
Dec 05, 2006 | 78.07 | 78.48 | 77.74 | 78.22 | 595,043 | +0.81(+1.04%) |
Dec 04, 2006 | 77.05 | 77.42 | 76.45 | 77.42 | 621,507 | +0.46(+0.59%) |