Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 64.85 | 66.08 | 64.21 | 65.75 | 1,931,200 | +0.67(+1.03%) |
Feb 27, 2007 | 66.59 | 67.26 | 64.70 | 65.08 | 2,082,700 | -2.24(-3.33%) |
Feb 26, 2007 | 68.24 | 68.37 | 66.93 | 67.32 | 808,577 | -0.48(-0.71%) |
Feb 23, 2007 | 68.10 | 68.49 | 67.52 | 67.80 | 746,600 | -0.49(-0.72%) |
Feb 22, 2007 | 68.98 | 69.00 | 67.82 | 68.29 | 1,829,400 | -0.71(-1.03%) |
Feb 21, 2007 | 68.59 | 69.15 | 68.24 | 69.00 | 1,174,500 | +0.23(+0.33%) |
Feb 20, 2007 | 68.23 | 69.32 | 67.56 | 68.77 | 2,067,000 | -0.06(-0.09%) |
Feb 16, 2007 | 68.70 | 68.96 | 68.50 | 68.83 | 795,100 | -0.10(-0.15%) |
Feb 15, 2007 | 68.66 | 69.65 | 68.22 | 68.93 | 2,726,200 | -0.09(-0.13%) |
Feb 14, 2007 | 67.71 | 69.50 | 67.48 | 69.02 | 2,457,031 | +1.24(+1.83%) |
Feb 13, 2007 | 66.73 | 67.92 | 66.58 | 67.78 | 1,720,598 | +1.25(+1.88%) |
Feb 12, 2007 | 66.75 | 67.50 | 66.29 | 66.53 | 1,608,435 | -0.43(-0.64%) |
Feb 09, 2007 | 69.01 | 69.64 | 66.77 | 66.96 | 2,392,500 | -2.01(-2.91%) |
Feb 08, 2007 | 67.86 | 69.21 | 67.59 | 68.97 | 3,332,900 | +1.11(+1.64%) |
Feb 07, 2007 | 66.99 | 67.93 | 66.43 | 67.86 | 2,186,200 | +0.70(+1.04%) |
Feb 06, 2007 | 66.25 | 67.34 | 66.02 | 67.16 | 2,418,600 | +0.43(+0.64%) |
Feb 05, 2007 | 66.19 | 67.14 | 66.19 | 66.73 | 1,739,300 | +0.55(+0.83%) |
Feb 02, 2007 | 65.57 | 66.58 | 65.35 | 66.18 | 2,206,900 | +1.11(+1.71%) |
Feb 01, 2007 | 63.08 | 65.25 | 63.00 | 65.07 | 4,070,800 | +2.49(+3.98%) |
Jan 31, 2007 | 60.91 | 62.65 | 60.75 | 62.58 | 2,929,400 | +2.15(+3.56%) |
Jan 30, 2007 | 60.40 | 60.95 | 59.63 | 60.43 | 2,622,400 | +0.18(+0.30%) |
Jan 29, 2007 | 60.69 | 61.05 | 60.23 | 60.25 | 2,059,500 | -0.61(-1.00%) |
Jan 26, 2007 | 61.48 | 61.63 | 60.20 | 60.86 | 3,553,500 | -0.62(-1.01%) |
Jan 25, 2007 | 63.10 | 63.20 | 61.23 | 61.48 | 2,837,100 | -1.13(-1.80%) |
Jan 24, 2007 | 62.99 | 63.54 | 62.44 | 62.61 | 2,128,800 | -0.07(-0.11%) |
Jan 23, 2007 | 62.55 | 63.26 | 62.40 | 62.68 | 1,712,900 | +0.14(+0.22%) |
Jan 22, 2007 | 64.19 | 64.19 | 62.29 | 62.54 | 2,084,200 | -1.15(-1.81%) |
Jan 19, 2007 | 63.09 | 63.85 | 63.02 | 63.69 | 1,816,100 | +0.87(+1.38%) |
Jan 18, 2007 | 63.65 | 63.94 | 62.49 | 62.82 | 1,126,900 | -0.80(-1.26%) |
Jan 17, 2007 | 64.20 | 64.20 | 63.50 | 63.62 | 1,363,900 | -0.58(-0.90%) |
Jan 16, 2007 | 63.75 | 64.45 | 63.29 | 64.20 | 1,841,000 | +1.11(+1.76%) |
Jan 12, 2007 | 62.50 | 64.05 | 62.40 | 63.09 | 2,113,400 | +0.72(+1.15%) |
Jan 11, 2007 | 62.10 | 63.41 | 61.85 | 62.37 | 2,749,000 | +0.62(+1.00%) |
Jan 10, 2007 | 61.55 | 62.41 | 61.17 | 61.75 | 1,511,800 | -0.02(-0.03%) |
Jan 09, 2007 | 61.60 | 61.91 | 60.49 | 61.77 | 2,149,900 | +0.34(+0.55%) |
Jan 08, 2007 | 60.90 | 62.09 | 60.29 | 61.43 | 2,216,400 | +0.53(+0.87%) |
Jan 05, 2007 | 61.70 | 61.71 | 60.71 | 60.90 | 2,259,300 | -0.84(-1.36%) |
Jan 04, 2007 | 61.88 | 63.18 | 60.93 | 61.74 | 1,584,300 | -0.56(-0.90%) |
Jan 03, 2007 | 62.41 | 62.99 | 61.80 | 62.30 | 1,451,500 | -0.20(-0.32%) |
Dec 29, 2006 | 63.10 | 63.36 | 62.50 | 62.50 | 650,900 | -0.55(-0.87%) |
Dec 28, 2006 | 62.80 | 63.25 | 62.60 | 63.05 | 544,500 | +0.26(+0.41%) |
Dec 27, 2006 | 62.36 | 62.96 | 62.20 | 62.79 | 772,500 | +0.42(+0.67%) |
Dec 26, 2006 | 62.06 | 62.58 | 62.02 | 62.37 | 1,226,200 | -0.35(-0.56%) |
Dec 22, 2006 | 63.10 | 63.14 | 62.30 | 62.72 | 1,304,000 | -0.43(-0.68%) |
Dec 21, 2006 | 64.50 | 64.50 | 63.03 | 63.15 | 1,898,200 | -1.40(-2.17%) |
Dec 20, 2006 | 63.98 | 65.02 | 63.90 | 64.55 | 1,479,800 | +0.86(+1.35%) |
Dec 19, 2006 | 62.81 | 63.91 | 62.48 | 63.69 | 1,478,500 | +0.69(+1.10%) |
Dec 18, 2006 | 63.62 | 63.99 | 62.86 | 63.00 | 892,500 | -0.48(-0.76%) |
Dec 15, 2006 | 64.50 | 64.56 | 63.48 | 63.48 | 1,500,200 | -0.83(-1.29%) |
Dec 14, 2006 | 63.60 | 64.43 | 63.53 | 64.31 | 1,572,400 | +0.56(+0.88%) |
Dec 13, 2006 | 64.10 | 64.56 | 63.40 | 63.75 | 939,900 | -0.11(-0.17%) |
Dec 12, 2006 | 63.67 | 64.57 | 63.46 | 63.86 | 1,377,600 | -0.16(-0.25%) |
Dec 11, 2006 | 64.20 | 64.36 | 63.72 | 64.02 | 1,020,000 | -0.55(-0.85%) |
Dec 08, 2006 | 64.47 | 65.18 | 64.09 | 64.57 | 921,800 | +0.07(+0.11%) |
Dec 07, 2006 | 65.12 | 65.44 | 64.13 | 64.50 | 825,300 | -0.37(-0.57%) |
Dec 06, 2006 | 65.30 | 65.85 | 64.69 | 64.87 | 1,319,900 | -0.23(-0.35%) |
Dec 05, 2006 | 64.87 | 65.18 | 64.34 | 65.10 | 1,299,900 | +0.07(+0.11%) |
Dec 04, 2006 | 64.30 | 65.98 | 64.30 | 65.03 | 1,371,100 | +1.21(+1.90%) |