Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 70.87 | 70.93 | 70.32 | 70.92 | 563,737 | -0.11(-0.16%) |
Feb 27, 2007 | 70.56 | 71.23 | 70.51 | 71.04 | 392,152 | +0.63(+0.90%) |
Feb 26, 2007 | 70.29 | 70.49 | 70.29 | 70.40 | 641,346 | +0.29(+0.41%) |
Feb 23, 2007 | 70.05 | 70.31 | 70.05 | 70.12 | 243,208 | +0.20(+0.29%) |
Feb 22, 2007 | 69.89 | 69.91 | 69.79 | 69.91 | 199,636 | -0.04(-0.06%) |
Feb 21, 2007 | 69.89 | 70.00 | 69.84 | 69.95 | 303,583 | +0.11(+0.16%) |
Feb 20, 2007 | 69.74 | 69.85 | 69.66 | 69.84 | 245,059 | -0.01(-0.01%) |
Feb 16, 2007 | 69.67 | 69.91 | 69.57 | 69.85 | 323,661 | +0.23(+0.33%) |
Feb 15, 2007 | 69.79 | 69.79 | 69.57 | 69.62 | 378,482 | -0.02(-0.03%) |
Feb 14, 2007 | 69.36 | 69.67 | 69.34 | 69.64 | 206,328 | +0.46(+0.66%) |
Feb 13, 2007 | 69.25 | 69.25 | 69.10 | 69.18 | 260,296 | +0.01(+0.01%) |
Feb 12, 2007 | 69.26 | 69.34 | 69.15 | 69.17 | 233,810 | -0.18(-0.25%) |
Feb 09, 2007 | 69.51 | 69.51 | 69.26 | 69.35 | 605,601 | -0.18(-0.25%) |
Feb 08, 2007 | 69.50 | 69.60 | 69.46 | 69.53 | 524,863 | -0.07(-0.10%) |
Feb 07, 2007 | 69.61 | 69.63 | 69.50 | 69.60 | 251,040 | +0.12(+0.17%) |
Feb 06, 2007 | 69.38 | 69.53 | 69.31 | 69.48 | 210,173 | +0.00(+0.00%) |
Feb 05, 2007 | 69.53 | 69.55 | 69.39 | 69.48 | 233,525 | +0.04(+0.05%) |
Feb 02, 2007 | 69.32 | 69.44 | 69.31 | 69.44 | 252,464 | +0.12(+0.18%) |
Feb 01, 2007 | 69.60 | 69.79 | 69.27 | 69.32 | 345,447 | -0.23(-0.33%) |
Jan 31, 2007 | 69.20 | 69.55 | 69.17 | 69.55 | 187,247 | +0.36(+0.52%) |
Jan 30, 2007 | 69.01 | 69.21 | 69.01 | 69.19 | 267,985 | +0.20(+0.29%) |
Jan 29, 2007 | 69.10 | 69.13 | 68.93 | 68.99 | 360,114 | -0.07(-0.10%) |
Jan 26, 2007 | 68.99 | 69.20 | 68.97 | 69.06 | 295,040 | -0.06(-0.08%) |
Jan 25, 2007 | 69.40 | 69.40 | 68.98 | 69.12 | 250,470 | -0.21(-0.30%) |
Jan 24, 2007 | 69.26 | 69.40 | 69.19 | 69.33 | 188,529 | +0.09(+0.13%) |
Jan 23, 2007 | 69.21 | 69.34 | 69.15 | 69.24 | 217,008 | -0.01(-0.01%) |
Jan 22, 2007 | 69.23 | 69.34 | 69.18 | 69.24 | 216,865 | +0.11(+0.16%) |
Jan 19, 2007 | 69.03 | 69.15 | 68.93 | 69.13 | 239,221 | +0.12(+0.17%) |
Jan 18, 2007 | 68.96 | 69.13 | 68.89 | 69.01 | 253,888 | +0.05(+0.07%) |
Jan 17, 2007 | 69.02 | 69.10 | 68.88 | 68.96 | 230,393 | -0.01(-0.01%) |
Jan 16, 2007 | 68.94 | 69.02 | 68.89 | 68.97 | 488,553 | +0.12(+0.17%) |
Jan 12, 2007 | 68.97 | 68.97 | 68.66 | 68.85 | 369,654 | -0.28(-0.41%) |
Jan 11, 2007 | 69.25 | 69.31 | 68.97 | 69.13 | 642,908 | -0.23(-0.33%) |
Jan 10, 2007 | 69.39 | 69.41 | 69.29 | 69.36 | 338,470 | -0.18(-0.25%) |
Jan 09, 2007 | 69.54 | 69.56 | 69.41 | 69.54 | 257,020 | -0.05(-0.07%) |
Jan 08, 2007 | 69.54 | 69.62 | 69.37 | 69.59 | 341,033 | +0.05(+0.07%) |
Jan 05, 2007 | 69.38 | 69.62 | 69.31 | 69.54 | 214,017 | -0.20(-0.28%) |
Jan 04, 2007 | 69.77 | 69.86 | 69.66 | 69.74 | 391,298 | +0.05(+0.07%) |
Jan 03, 2007 | 69.77 | 69.81 | 69.50 | 69.69 | 743,011 | +0.30(+0.44%) |
Dec 29, 2006 | 69.36 | 69.47 | 69.26 | 69.39 | 404,683 | +0.04(+0.05%) |
Dec 28, 2006 | 69.53 | 69.53 | 69.12 | 69.35 | 698,726 | -0.13(-0.18%) |
Dec 27, 2006 | 69.70 | 69.76 | 69.17 | 69.48 | 550,921 | -0.25(-0.36%) |
Dec 26, 2006 | 69.74 | 69.88 | 69.70 | 69.73 | 267,700 | -0.04(-0.06%) |
Dec 22, 2006 | 69.95 | 69.95 | 69.72 | 69.77 | 353,848 | -0.29(-0.41%) |
Dec 21, 2006 | 69.90 | 70.09 | 69.83 | 70.06 | 819,761 | +0.15(+0.22%) |
Dec 20, 2006 | 69.89 | 69.95 | 69.83 | 69.90 | 284,930 | -0.04(-0.06%) |
Dec 19, 2006 | 69.97 | 70.06 | 69.93 | 69.95 | 282,651 | -0.05(-0.07%) |
Dec 18, 2006 | 70.12 | 70.15 | 69.89 | 70.00 | 315,402 | -0.13(-0.18%) |
Dec 15, 2006 | 70.54 | 70.62 | 70.12 | 70.12 | 329,214 | -0.35(-0.50%) |
Dec 14, 2006 | 70.49 | 70.56 | 70.42 | 70.47 | 267,985 | -0.07(-0.10%) |
Dec 13, 2006 | 70.65 | 70.71 | 70.46 | 70.54 | 311,842 | -0.28(-0.40%) |
Dec 12, 2006 | 70.89 | 70.89 | 70.72 | 70.82 | 214,872 | +0.01(+0.01%) |
Dec 11, 2006 | 70.83 | 70.84 | 70.70 | 70.82 | 245,202 | +0.16(+0.23%) |
Dec 08, 2006 | 70.92 | 70.93 | 70.61 | 70.66 | 190,095 | -0.22(-0.31%) |
Dec 07, 2006 | 70.97 | 70.97 | 70.86 | 70.87 | 249,331 | -0.10(-0.14%) |
Dec 06, 2006 | 71.06 | 71.12 | 70.97 | 70.97 | 323,234 | -0.25(-0.35%) |
Dec 05, 2006 | 71.36 | 71.36 | 71.07 | 71.22 | 318,677 | -0.05(-0.07%) |
Dec 04, 2006 | 71.21 | 71.28 | 71.16 | 71.27 | 234,380 | +0.02(+0.03%) |