Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 62.87 | 64.54 | 62.22 | 63.50 | 4,364,603 | +1.37(+2.21%) |
Feb 27, 2007 | 63.47 | 63.81 | 61.96 | 62.12 | 4,386,153 | -2.90(-4.46%) |
Feb 26, 2007 | 67.82 | 68.01 | 64.31 | 65.03 | 3,263,271 | -2.22(-3.30%) |
Feb 23, 2007 | 68.42 | 69.08 | 66.91 | 67.25 | 1,966,887 | -1.48(-2.16%) |
Feb 22, 2007 | 66.46 | 68.82 | 66.11 | 68.73 | 3,201,748 | +2.53(+3.83%) |
Feb 21, 2007 | 65.99 | 66.44 | 65.13 | 66.20 | 2,111,198 | -0.06(-0.10%) |
Feb 20, 2007 | 66.50 | 66.63 | 64.67 | 66.26 | 2,205,684 | +0.38(+0.57%) |
Feb 16, 2007 | 66.78 | 66.85 | 65.75 | 65.89 | 1,720,506 | -0.80(-1.20%) |
Feb 15, 2007 | 67.11 | 67.51 | 65.94 | 66.69 | 1,451,553 | -0.27(-0.40%) |
Feb 14, 2007 | 66.63 | 67.59 | 66.39 | 66.96 | 2,503,039 | +0.60(+0.91%) |
Feb 13, 2007 | 67.13 | 67.15 | 66.21 | 66.35 | 2,117,635 | -0.04(-0.06%) |
Feb 12, 2007 | 67.82 | 68.15 | 65.43 | 66.39 | 4,049,081 | -1.10(-1.63%) |
Feb 09, 2007 | 72.10 | 72.43 | 67.37 | 67.49 | 4,049,878 | -4.60(-6.38%) |
Feb 08, 2007 | 72.97 | 72.97 | 71.89 | 72.09 | 1,414,832 | -0.80(-1.09%) |
Feb 07, 2007 | 73.23 | 73.98 | 72.36 | 72.89 | 1,475,038 | -0.14(-0.19%) |
Feb 06, 2007 | 73.40 | 73.46 | 71.06 | 73.03 | 3,109,999 | -0.87(-1.17%) |
Feb 05, 2007 | 72.28 | 74.24 | 72.21 | 73.89 | 2,075,840 | +1.70(+2.36%) |
Feb 02, 2007 | 72.63 | 73.03 | 71.80 | 72.19 | 1,491,840 | -0.47(-0.65%) |
Feb 01, 2007 | 72.90 | 73.36 | 71.81 | 72.66 | 2,046,291 | +0.28(+0.38%) |
Jan 31, 2007 | 69.85 | 72.82 | 69.59 | 72.39 | 3,061,865 | +2.23(+3.19%) |
Jan 30, 2007 | 70.45 | 70.73 | 69.35 | 70.15 | 1,415,682 | -0.17(-0.25%) |
Jan 29, 2007 | 70.84 | 71.25 | 69.43 | 70.33 | 2,144,208 | +0.43(+0.61%) |
Jan 26, 2007 | 69.63 | 70.51 | 68.33 | 69.90 | 2,012,552 | +0.59(+0.85%) |
Jan 25, 2007 | 71.48 | 71.78 | 69.09 | 69.31 | 2,009,003 | -2.24(-3.13%) |
Jan 24, 2007 | 69.68 | 72.13 | 68.99 | 71.55 | 2,880,307 | +2.36(+3.41%) |
Jan 23, 2007 | 69.06 | 70.07 | 68.31 | 69.19 | 2,453,480 | +0.20(+0.29%) |
Jan 22, 2007 | 68.65 | 69.29 | 67.46 | 68.99 | 2,265,166 | +0.57(+0.83%) |
Jan 19, 2007 | 67.08 | 68.83 | 66.25 | 68.42 | 3,209,988 | +1.21(+1.80%) |
Jan 18, 2007 | 69.06 | 69.38 | 66.57 | 67.21 | 2,617,428 | -1.30(-1.90%) |
Jan 17, 2007 | 69.53 | 69.73 | 68.27 | 68.51 | 3,140,422 | -1.29(-1.85%) |
Jan 16, 2007 | 67.47 | 69.92 | 67.44 | 69.80 | 3,746,932 | +2.11(+3.12%) |
Jan 12, 2007 | 67.32 | 68.02 | 66.41 | 67.69 | 2,471,656 | +0.37(+0.55%) |
Jan 11, 2007 | 65.91 | 67.69 | 64.53 | 67.32 | 4,629,020 | +0.95(+1.43%) |
Jan 10, 2007 | 63.87 | 66.68 | 62.64 | 66.37 | 4,239,857 | +2.17(+3.38%) |
Jan 09, 2007 | 64.39 | 64.93 | 62.92 | 64.20 | 2,119,106 | +0.25(+0.40%) |
Jan 08, 2007 | 63.17 | 64.78 | 62.66 | 63.94 | 2,793,728 | +1.19(+1.89%) |
Jan 05, 2007 | 62.36 | 63.32 | 62.03 | 62.76 | 2,588,226 | +0.37(+0.59%) |
Jan 04, 2007 | 62.50 | 62.68 | 61.18 | 62.39 | 1,656,970 | +0.03(+0.04%) |
Jan 03, 2007 | 61.15 | 63.39 | 60.93 | 62.36 | 2,932,025 | +1.57(+2.58%) |
Dec 29, 2006 | 60.31 | 61.00 | 60.29 | 60.80 | 1,113,555 | +0.09(+0.15%) |
Dec 28, 2006 | 60.74 | 60.84 | 59.93 | 60.71 | 1,791,383 | -0.03(-0.05%) |
Dec 27, 2006 | 59.34 | 61.15 | 59.08 | 60.74 | 2,554,747 | +1.80(+3.06%) |
Dec 26, 2006 | 58.17 | 59.05 | 57.99 | 58.94 | 1,700,249 | +0.64(+1.10%) |
Dec 22, 2006 | 58.39 | 58.98 | 57.17 | 58.30 | 2,717,963 | -1.19(-1.99%) |
Dec 21, 2006 | 60.19 | 60.20 | 58.67 | 59.48 | 1,576,906 | -0.63(-1.06%) |
Dec 20, 2006 | 60.65 | 61.72 | 59.76 | 60.12 | 2,158,885 | -0.77(-1.27%) |
Dec 19, 2006 | 60.57 | 61.22 | 60.25 | 60.89 | 2,305,657 | -0.05(-0.07%) |
Dec 18, 2006 | 61.49 | 62.32 | 60.67 | 60.93 | 3,244,562 | +0.12(+0.19%) |
Dec 15, 2006 | 61.85 | 62.67 | 60.55 | 60.82 | 3,376,217 | -0.73(-1.19%) |
Dec 14, 2006 | 60.60 | 62.45 | 60.43 | 61.55 | 2,710,550 | +0.95(+1.57%) |
Dec 13, 2006 | 61.57 | 61.92 | 60.15 | 60.60 | 3,191,862 | -0.59(-0.96%) |
Dec 12, 2006 | 63.04 | 63.23 | 60.73 | 61.19 | 3,805,643 | -2.02(-3.20%) |
Dec 11, 2006 | 62.38 | 63.78 | 62.20 | 63.21 | 3,527,274 | +1.18(+1.90%) |
Dec 08, 2006 | 62.31 | 63.08 | 61.65 | 62.03 | 2,474,861 | -0.29(-0.46%) |
Dec 07, 2006 | 61.78 | 63.55 | 61.28 | 62.31 | 4,629,568 | +0.73(+1.19%) |
Dec 06, 2006 | 60.67 | 62.67 | 60.14 | 61.58 | 4,800,278 | +0.69(+1.14%) |
Dec 05, 2006 | 60.23 | 61.46 | 58.94 | 60.89 | 4,648,702 | +1.09(+1.83%) |
Dec 04, 2006 | 57.98 | 60.69 | 57.80 | 59.79 | 5,068,992 | +3.08(+5.44%) |