Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 66.21 | 66.97 | 65.87 | 66.77 | 1,675,759 | +0.57(+0.86%) |
Feb 27, 2007 | 67.04 | 67.06 | 66.10 | 66.20 | 2,188,881 | -0.87(-1.30%) |
Feb 26, 2007 | 67.35 | 67.35 | 66.82 | 67.07 | 740,044 | -0.28(-0.42%) |
Feb 23, 2007 | 67.04 | 67.41 | 66.83 | 67.36 | 1,067,054 | +0.11(+0.16%) |
Feb 22, 2007 | 67.22 | 67.72 | 67.05 | 67.25 | 980,301 | +0.16(+0.24%) |
Feb 21, 2007 | 66.99 | 67.45 | 66.81 | 67.09 | 794,861 | -0.23(-0.34%) |
Feb 20, 2007 | 67.05 | 67.67 | 65.83 | 67.32 | 2,112,510 | -0.03(-0.05%) |
Feb 16, 2007 | 67.04 | 67.88 | 67.03 | 67.35 | 1,629,817 | +0.31(+0.46%) |
Feb 15, 2007 | 65.36 | 67.64 | 65.36 | 67.04 | 6,534,067 | +4.66(+7.47%) |
Feb 14, 2007 | 62.22 | 62.58 | 61.93 | 62.38 | 908,652 | +0.18(+0.28%) |
Feb 13, 2007 | 62.05 | 62.46 | 61.93 | 62.21 | 928,734 | +0.32(+0.51%) |
Feb 12, 2007 | 62.09 | 62.21 | 61.73 | 61.89 | 706,944 | +0.01(+0.01%) |
Feb 09, 2007 | 62.22 | 62.43 | 61.65 | 61.88 | 662,404 | -0.19(-0.31%) |
Feb 08, 2007 | 61.75 | 62.27 | 61.67 | 62.07 | 1,100,228 | +0.40(+0.65%) |
Feb 07, 2007 | 61.51 | 62.00 | 61.43 | 61.67 | 949,752 | +0.27(+0.44%) |
Feb 06, 2007 | 61.15 | 61.53 | 61.09 | 61.40 | 934,000 | +0.38(+0.62%) |
Feb 05, 2007 | 61.42 | 61.73 | 60.93 | 61.02 | 987,341 | -0.59(-0.97%) |
Feb 02, 2007 | 61.52 | 62.01 | 61.27 | 61.62 | 674,695 | +0.10(+0.16%) |
Feb 01, 2007 | 61.55 | 61.60 | 61.08 | 61.52 | 973,499 | -0.03(-0.04%) |
Jan 31, 2007 | 61.04 | 61.64 | 60.81 | 61.54 | 964,788 | +0.42(+0.69%) |
Jan 30, 2007 | 60.51 | 61.17 | 60.50 | 61.12 | 943,427 | +0.63(+1.04%) |
Jan 29, 2007 | 59.88 | 60.67 | 59.72 | 60.50 | 1,083,760 | +0.61(+1.02%) |
Jan 26, 2007 | 60.57 | 60.71 | 59.45 | 59.88 | 1,415,857 | -0.51(-0.85%) |
Jan 25, 2007 | 61.28 | 61.33 | 60.28 | 60.40 | 1,415,261 | -0.89(-1.45%) |
Jan 24, 2007 | 61.02 | 61.32 | 60.75 | 61.28 | 1,236,026 | +0.20(+0.33%) |
Jan 23, 2007 | 61.23 | 61.24 | 60.76 | 61.08 | 977,437 | -0.29(-0.48%) |
Jan 22, 2007 | 61.34 | 61.64 | 61.22 | 61.38 | 892,831 | +0.13(+0.22%) |
Jan 19, 2007 | 61.35 | 61.56 | 61.11 | 61.24 | 858,106 | +0.02(+0.03%) |
Jan 18, 2007 | 61.24 | 61.60 | 61.05 | 61.22 | 1,450,941 | +0.19(+0.32%) |
Jan 17, 2007 | 60.92 | 61.18 | 60.69 | 61.03 | 1,892,464 | +0.11(+0.18%) |
Jan 16, 2007 | 61.38 | 61.81 | 60.74 | 60.92 | 1,416,573 | -0.25(-0.41%) |
Jan 12, 2007 | 61.39 | 61.67 | 61.12 | 61.17 | 1,141,874 | -0.22(-0.35%) |
Jan 11, 2007 | 61.42 | 61.81 | 61.09 | 61.39 | 1,334,474 | -0.07(-0.11%) |
Jan 10, 2007 | 61.41 | 61.57 | 61.28 | 61.46 | 1,119,082 | -0.11(-0.18%) |
Jan 09, 2007 | 62.60 | 62.66 | 61.41 | 61.57 | 1,419,318 | -1.03(-1.65%) |
Jan 08, 2007 | 61.64 | 62.72 | 61.17 | 62.60 | 1,689,005 | +1.01(+1.65%) |
Jan 05, 2007 | 61.59 | 61.84 | 61.35 | 61.59 | 1,747,358 | -0.22(-0.35%) |
Jan 04, 2007 | 61.28 | 62.00 | 60.97 | 61.80 | 1,305,596 | +0.54(+0.89%) |
Jan 03, 2007 | 61.43 | 62.21 | 61.12 | 61.26 | 1,813,706 | -0.31(-0.50%) |
Dec 29, 2006 | 61.84 | 62.18 | 61.50 | 61.57 | 450,950 | -0.36(-0.58%) |
Dec 28, 2006 | 61.91 | 62.18 | 61.74 | 61.93 | 526,486 | +0.01(+0.01%) |
Dec 27, 2006 | 61.70 | 62.00 | 61.65 | 61.92 | 844,264 | +0.39(+0.63%) |
Dec 26, 2006 | 61.92 | 61.99 | 61.38 | 61.53 | 555,006 | -0.43(-0.69%) |
Dec 22, 2006 | 62.18 | 62.26 | 61.64 | 61.96 | 591,999 | +0.39(+0.64%) |
Dec 21, 2006 | 61.57 | 61.95 | 61.39 | 61.57 | 656,079 | +0.01(+0.01%) |
Dec 20, 2006 | 61.38 | 61.79 | 61.33 | 61.56 | 655,721 | +0.35(+0.58%) |
Dec 19, 2006 | 60.84 | 61.28 | 60.76 | 61.21 | 974,215 | +0.46(+0.76%) |
Dec 18, 2006 | 60.42 | 60.81 | 60.37 | 60.75 | 948,320 | +0.50(+0.83%) |
Dec 15, 2006 | 60.36 | 60.60 | 60.17 | 60.24 | 930,778 | -0.11(-0.18%) |
Dec 14, 2006 | 60.32 | 60.68 | 60.21 | 60.35 | 1,154,643 | +0.08(+0.14%) |
Dec 13, 2006 | 60.67 | 60.76 | 60.13 | 60.27 | 860,373 | -0.07(-0.11%) |
Dec 12, 2006 | 60.34 | 60.54 | 59.92 | 60.34 | 974,095 | -0.32(-0.52%) |
Dec 11, 2006 | 60.38 | 60.91 | 60.37 | 60.66 | 1,249,868 | +0.28(+0.46%) |
Dec 08, 2006 | 60.72 | 60.89 | 60.20 | 60.38 | 946,411 | -0.34(-0.55%) |
Dec 07, 2006 | 60.46 | 61.06 | 60.46 | 60.71 | 1,116,218 | +0.22(+0.36%) |
Dec 06, 2006 | 60.03 | 60.67 | 59.92 | 60.50 | 859,896 | +0.41(+0.68%) |
Dec 05, 2006 | 60.09 | 60.23 | 59.50 | 60.09 | 652,261 | +0.18(+0.31%) |
Dec 04, 2006 | 59.57 | 60.03 | 59.38 | 59.90 | 714,909 | +0.54(+0.90%) |