Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 73.24 | 73.24 | 73.24 | 73.24 | 193 | +0.27(+0.37%) |
Feb 27, 2007 | 72.99 | 72.99 | 70.62 | 72.97 | 1,417 | -0.75(-1.02%) |
Feb 26, 2007 | 74.38 | 74.38 | 73.72 | 73.72 | 693 | +0.67(+0.91%) |
Feb 23, 2007 | 73.06 | 73.06 | 72.93 | 73.06 | 844 | +0.00(+0.00%) |
Feb 22, 2007 | 73.72 | 73.72 | 73.05 | 73.06 | 675 | +0.11(+0.15%) |
Feb 21, 2007 | 73.72 | 73.72 | 71.75 | 72.95 | 1,804 | +0.00(+0.00%) |
Feb 20, 2007 | 72.17 | 73.03 | 69.98 | 72.95 | 7,231 | +0.78(+1.08%) |
Feb 16, 2007 | 73.72 | 73.72 | 72.13 | 72.17 | 1,459 | +0.04(+0.05%) |
Feb 15, 2007 | 71.97 | 72.14 | 71.97 | 72.14 | 644 | -0.06(-0.08%) |
Feb 14, 2007 | 73.72 | 73.72 | 72.17 | 72.20 | 1,353 | -0.95(-1.30%) |
Feb 13, 2007 | 72.44 | 73.71 | 72.44 | 73.15 | 966 | -0.26(-0.36%) |
Feb 12, 2007 | 72.95 | 73.72 | 72.95 | 73.41 | 2,494 | +0.09(+0.13%) |
Feb 09, 2007 | 73.03 | 73.35 | 72.96 | 73.32 | 9,815 | +0.63(+0.86%) |
Feb 08, 2007 | 72.69 | 72.69 | 72.69 | 72.69 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 72.93 | 73.20 | 70.84 | 72.69 | 1,417 | +0.16(+0.21%) |
Feb 06, 2007 | 72.54 | 72.54 | 72.54 | 72.54 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 72.18 | 72.54 | 72.17 | 72.54 | 1,239 | +1.07(+1.50%) |
Feb 02, 2007 | 71.47 | 71.47 | 71.47 | 71.47 | 257 | -0.28(-0.39%) |
Feb 01, 2007 | 71.47 | 71.75 | 71.22 | 71.75 | 3,608 | +0.36(+0.50%) |
Jan 31, 2007 | 71.51 | 71.51 | 71.39 | 71.39 | 708 | +0.58(+0.81%) |
Jan 30, 2007 | 69.84 | 71.28 | 68.72 | 70.81 | 6,275 | -1.54(-2.13%) |
Jan 29, 2007 | 73.48 | 73.48 | 71.43 | 72.35 | 2,520 | -0.55(-0.76%) |
Jan 26, 2007 | 72.91 | 72.91 | 72.91 | 72.91 | 128 | +0.21(+0.29%) |
Jan 25, 2007 | 73.62 | 73.62 | 72.33 | 72.69 | 4,151 | +0.33(+0.46%) |
Jan 24, 2007 | 73.35 | 73.35 | 72.34 | 72.36 | 2,288 | -0.20(-0.27%) |
Jan 23, 2007 | 72.55 | 72.74 | 72.17 | 72.56 | 2,776 | +0.78(+1.08%) |
Jan 22, 2007 | 71.23 | 71.78 | 71.01 | 71.78 | 6,070 | +0.61(+0.86%) |
Jan 19, 2007 | 71.34 | 71.40 | 70.50 | 71.17 | 5,225 | +0.55(+0.79%) |
Jan 18, 2007 | 70.61 | 71.39 | 70.61 | 70.62 | 2,830 | -0.76(-1.07%) |
Jan 17, 2007 | 71.38 | 71.38 | 70.60 | 71.38 | 6,036 | +0.76(+1.08%) |
Jan 16, 2007 | 68.68 | 70.62 | 68.63 | 70.62 | 8,481 | +2.13(+3.12%) |
Jan 12, 2007 | 68.94 | 69.07 | 68.21 | 68.49 | 8,781 | -0.52(-0.75%) |
Jan 11, 2007 | 69.31 | 69.31 | 67.91 | 69.00 | 6,549 | +1.66(+2.46%) |
Jan 10, 2007 | 66.04 | 67.82 | 65.99 | 67.35 | 4,671 | +2.78(+4.30%) |
Jan 09, 2007 | 64.47 | 64.57 | 64.41 | 64.57 | 1,967 | +0.94(+1.48%) |
Jan 08, 2007 | 62.06 | 63.71 | 62.05 | 63.63 | 5,640 | +2.46(+4.02%) |
Jan 05, 2007 | 61.67 | 62.06 | 61.17 | 61.17 | 3,810 | +0.30(+0.50%) |
Jan 04, 2007 | 60.78 | 60.89 | 60.72 | 60.87 | 1,529 | +0.09(+0.15%) |
Jan 03, 2007 | 61.35 | 61.35 | 60.73 | 60.77 | 1,404 | +0.44(+0.73%) |
Dec 29, 2006 | 58.92 | 60.34 | 58.92 | 60.33 | 2,390 | +1.35(+2.29%) |
Dec 28, 2006 | 58.98 | 58.98 | 58.49 | 58.98 | 521 | -0.19(-0.33%) |
Dec 27, 2006 | 59.17 | 59.17 | 59.17 | 59.17 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 59.17 | 59.17 | 59.17 | 59.17 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 59.17 | 59.17 | 59.17 | 59.17 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 59.36 | 59.36 | 58.09 | 59.17 | 1,555 | +0.19(+0.32%) |
Dec 20, 2006 | 58.98 | 58.99 | 58.98 | 58.99 | 386 | -0.36(-0.61%) |
Dec 19, 2006 | 59.36 | 59.41 | 59.35 | 59.35 | 793 | -0.93(-1.54%) |
Dec 18, 2006 | 59.69 | 60.61 | 59.68 | 60.28 | 2,730 | -0.03(-0.05%) |
Dec 15, 2006 | 59.93 | 60.31 | 59.90 | 60.31 | 1,288 | +0.57(+0.96%) |
Dec 14, 2006 | 59.69 | 59.74 | 59.69 | 59.74 | 644 | -0.61(-1.00%) |
Dec 13, 2006 | 60.35 | 60.35 | 60.35 | 60.35 | 386 | +0.01(+0.01%) |
Dec 12, 2006 | 59.77 | 60.34 | 59.77 | 60.34 | 902 | +0.23(+0.39%) |
Dec 11, 2006 | 59.91 | 60.11 | 59.76 | 60.11 | 14,090 | -0.04(-0.06%) |
Dec 08, 2006 | 60.53 | 60.53 | 60.14 | 60.14 | 3,279 | +0.23(+0.39%) |
Dec 07, 2006 | 59.76 | 59.91 | 59.76 | 59.91 | 2,312 | +0.00(+0.00%) |
Dec 06, 2006 | 59.76 | 60.11 | 59.76 | 59.91 | 1,033 | -0.23(-0.39%) |
Dec 05, 2006 | 60.29 | 60.29 | 59.33 | 60.14 | 11,601 | +0.01(+0.01%) |
Dec 04, 2006 | 60.14 | 60.14 | 58.99 | 60.14 | 1,966 | -0.38(-0.63%) |