Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 65.26 | 65.99 | 64.50 | 65.90 | 974,947 | +0.45(+0.69%) |
Feb 27, 2007 | 66.35 | 66.35 | 64.24 | 65.44 | 1,031,755 | -1.47(-2.20%) |
Feb 26, 2007 | 68.13 | 68.36 | 66.56 | 66.92 | 644,370 | -0.79(-1.17%) |
Feb 23, 2007 | 67.15 | 68.04 | 66.91 | 67.71 | 1,112,562 | +0.67(+1.00%) |
Feb 22, 2007 | 67.71 | 67.98 | 66.10 | 67.03 | 769,791 | -0.42(-0.63%) |
Feb 21, 2007 | 66.88 | 67.67 | 66.09 | 67.46 | 847,357 | -0.10(-0.15%) |
Feb 20, 2007 | 68.29 | 68.29 | 66.78 | 67.56 | 1,006,743 | -0.93(-1.36%) |
Feb 16, 2007 | 67.60 | 68.63 | 66.77 | 68.49 | 880,267 | +0.83(+1.23%) |
Feb 15, 2007 | 68.63 | 68.80 | 67.47 | 67.66 | 1,349,008 | -0.47(-0.70%) |
Feb 14, 2007 | 65.62 | 68.26 | 65.30 | 68.13 | 1,610,332 | +3.38(+5.22%) |
Feb 13, 2007 | 63.80 | 65.01 | 63.75 | 64.75 | 1,191,389 | +1.20(+1.90%) |
Feb 12, 2007 | 63.95 | 63.96 | 62.67 | 63.55 | 1,288,137 | -0.42(-0.66%) |
Feb 09, 2007 | 64.40 | 64.72 | 63.77 | 63.97 | 701,743 | -0.57(-0.89%) |
Feb 08, 2007 | 65.35 | 65.58 | 63.99 | 64.55 | 649,593 | -0.74(-1.13%) |
Feb 07, 2007 | 66.19 | 66.19 | 64.89 | 65.29 | 735,564 | -0.90(-1.36%) |
Feb 06, 2007 | 66.72 | 66.98 | 65.85 | 66.19 | 1,038,236 | -0.44(-0.67%) |
Feb 05, 2007 | 66.41 | 67.38 | 66.19 | 66.63 | 1,323,490 | +0.37(+0.55%) |
Feb 02, 2007 | 63.99 | 66.54 | 63.75 | 66.26 | 1,514,368 | +2.16(+3.37%) |
Feb 01, 2007 | 61.23 | 64.59 | 61.07 | 64.10 | 2,415,597 | +4.14(+6.90%) |
Jan 31, 2007 | 58.61 | 60.44 | 58.06 | 59.96 | 1,029,831 | +1.35(+2.31%) |
Jan 30, 2007 | 58.91 | 59.09 | 58.42 | 58.61 | 611,924 | -0.10(-0.17%) |
Jan 29, 2007 | 58.53 | 59.02 | 58.22 | 58.71 | 1,367,336 | +0.25(+0.42%) |
Jan 26, 2007 | 59.08 | 59.36 | 57.98 | 58.46 | 606,253 | -0.38(-0.64%) |
Jan 25, 2007 | 59.25 | 59.70 | 58.31 | 58.84 | 757,741 | -0.30(-0.50%) |
Jan 24, 2007 | 58.60 | 59.66 | 58.60 | 59.13 | 679,567 | +0.62(+1.06%) |
Jan 23, 2007 | 57.52 | 58.96 | 57.51 | 58.51 | 500,232 | +0.97(+1.68%) |
Jan 22, 2007 | 59.15 | 59.53 | 57.37 | 57.54 | 585,596 | -1.36(-2.31%) |
Jan 19, 2007 | 59.25 | 59.72 | 58.79 | 58.91 | 727,160 | -0.18(-0.30%) |
Jan 18, 2007 | 59.84 | 60.10 | 58.71 | 59.08 | 729,995 | -0.63(-1.06%) |
Jan 17, 2007 | 59.35 | 59.84 | 58.89 | 59.72 | 640,176 | +0.15(+0.25%) |
Jan 16, 2007 | 60.30 | 61.01 | 59.26 | 59.57 | 507,523 | -0.77(-1.28%) |
Jan 12, 2007 | 59.84 | 60.40 | 59.56 | 60.34 | 683,921 | +0.35(+0.58%) |
Jan 11, 2007 | 59.25 | 60.32 | 58.88 | 59.99 | 1,164,914 | +1.71(+2.93%) |
Jan 10, 2007 | 57.23 | 58.61 | 56.95 | 58.28 | 861,939 | +1.06(+1.85%) |
Jan 09, 2007 | 57.87 | 57.89 | 56.81 | 57.23 | 708,629 | -0.06(-0.10%) |
Jan 08, 2007 | 56.50 | 57.73 | 56.47 | 57.29 | 698,705 | +0.72(+1.27%) |
Jan 05, 2007 | 56.48 | 57.25 | 56.16 | 56.57 | 1,008,870 | +0.09(+0.16%) |
Jan 04, 2007 | 56.89 | 57.54 | 56.05 | 56.48 | 1,032,261 | -0.66(-1.16%) |
Jan 03, 2007 | 57.87 | 58.53 | 56.66 | 57.14 | 1,102,030 | -0.94(-1.62%) |
Dec 29, 2006 | 58.19 | 58.58 | 57.65 | 58.08 | 469,347 | -0.36(-0.61%) |
Dec 28, 2006 | 58.26 | 58.98 | 57.78 | 58.43 | 402,616 | -0.33(-0.55%) |
Dec 27, 2006 | 58.72 | 59.30 | 58.49 | 58.76 | 428,134 | +0.04(+0.07%) |
Dec 26, 2006 | 58.23 | 59.11 | 57.89 | 58.72 | 575,672 | +0.35(+0.59%) |
Dec 22, 2006 | 58.26 | 59.32 | 57.67 | 58.37 | 1,142,333 | +0.75(+1.30%) |
Dec 21, 2006 | 59.85 | 60.24 | 57.48 | 57.62 | 1,795,369 | -3.80(-6.19%) |
Dec 20, 2006 | 60.73 | 62.02 | 60.61 | 61.42 | 694,958 | +0.51(+0.84%) |
Dec 19, 2006 | 61.36 | 61.38 | 59.65 | 60.91 | 982,542 | -0.56(-0.92%) |
Dec 18, 2006 | 62.71 | 63.24 | 61.25 | 61.47 | 581,444 | -0.74(-1.19%) |
Dec 15, 2006 | 64.71 | 64.71 | 61.92 | 62.22 | 656,175 | -0.62(-0.99%) |
Dec 14, 2006 | 63.04 | 63.80 | 62.66 | 62.84 | 504,080 | -0.10(-0.16%) |
Dec 13, 2006 | 63.10 | 63.40 | 62.54 | 62.94 | 505,700 | -0.14(-0.22%) |
Dec 12, 2006 | 64.49 | 64.63 | 62.23 | 63.07 | 1,306,174 | -1.55(-2.40%) |
Dec 11, 2006 | 66.94 | 66.96 | 64.50 | 64.62 | 1,369,868 | -2.63(-3.91%) |
Dec 08, 2006 | 66.11 | 67.68 | 66.11 | 67.25 | 398,869 | +0.78(+1.17%) |
Dec 07, 2006 | 66.76 | 67.59 | 66.01 | 66.47 | 450,108 | -0.46(-0.69%) |
Dec 06, 2006 | 65.91 | 67.14 | 65.90 | 66.94 | 512,384 | +1.03(+1.56%) |
Dec 05, 2006 | 66.18 | 66.19 | 64.82 | 65.91 | 525,345 | -0.17(-0.25%) |
Dec 04, 2006 | 65.11 | 66.36 | 64.44 | 66.08 | 358,162 | +0.97(+1.49%) |