Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.65 | 61.39 | 58.28 | 60.87 | 15,060,746 | +3.18(+5.51%) |
Feb 27, 2007 | 59.84 | 60.15 | 57.58 | 57.69 | 11,645,418 | -2.89(-4.77%) |
Feb 26, 2007 | 62.10 | 62.21 | 60.40 | 60.58 | 5,727,698 | -0.93(-1.52%) |
Feb 23, 2007 | 62.12 | 62.27 | 61.03 | 61.52 | 7,192,914 | -0.58(-0.94%) |
Feb 22, 2007 | 63.93 | 64.02 | 61.86 | 62.10 | 8,737,606 | -1.95(-3.04%) |
Feb 21, 2007 | 65.12 | 65.29 | 64.02 | 64.05 | 5,385,164 | -1.21(-1.86%) |
Feb 20, 2007 | 64.89 | 65.30 | 64.21 | 65.26 | 4,640,275 | +0.37(+0.57%) |
Feb 16, 2007 | 64.44 | 65.03 | 64.36 | 64.89 | 3,686,357 | +0.24(+0.38%) |
Feb 15, 2007 | 64.69 | 65.46 | 64.52 | 64.65 | 2,765,211 | -0.05(-0.07%) |
Feb 14, 2007 | 64.73 | 65.46 | 64.42 | 64.69 | 4,008,378 | +0.11(+0.17%) |
Feb 13, 2007 | 64.03 | 64.78 | 63.88 | 64.58 | 4,536,762 | +0.90(+1.42%) |
Feb 12, 2007 | 64.72 | 64.75 | 63.47 | 63.68 | 4,183,705 | -1.04(-1.61%) |
Feb 09, 2007 | 66.13 | 66.30 | 64.08 | 64.72 | 4,945,848 | -1.24(-1.87%) |
Feb 08, 2007 | 66.27 | 66.34 | 65.54 | 65.96 | 3,071,669 | -0.36(-0.54%) |
Feb 07, 2007 | 65.45 | 66.35 | 64.96 | 66.31 | 4,335,588 | +0.93(+1.43%) |
Feb 06, 2007 | 65.21 | 65.60 | 64.77 | 65.38 | 3,072,555 | +0.17(+0.26%) |
Feb 05, 2007 | 65.62 | 65.64 | 64.59 | 65.21 | 3,170,869 | -0.15(-0.22%) |
Feb 02, 2007 | 64.98 | 65.48 | 64.47 | 65.36 | 4,429,475 | +0.12(+0.19%) |
Feb 01, 2007 | 64.02 | 65.26 | 63.82 | 65.24 | 5,438,307 | +1.64(+2.58%) |
Jan 31, 2007 | 64.38 | 64.64 | 63.47 | 63.60 | 5,773,108 | -0.56(-0.87%) |
Jan 30, 2007 | 62.66 | 64.84 | 61.81 | 64.16 | 16,325,551 | -0.86(-1.32%) |
Jan 29, 2007 | 66.49 | 66.83 | 64.92 | 65.02 | 5,486,136 | -1.47(-2.21%) |
Jan 26, 2007 | 65.81 | 66.50 | 65.12 | 66.48 | 5,352,393 | +1.11(+1.70%) |
Jan 25, 2007 | 67.03 | 67.03 | 65.13 | 65.37 | 4,963,562 | -1.42(-2.12%) |
Jan 24, 2007 | 66.01 | 67.32 | 65.72 | 66.79 | 7,510,887 | +0.81(+1.23%) |
Jan 23, 2007 | 64.58 | 65.98 | 63.96 | 65.97 | 6,441,825 | +1.62(+2.52%) |
Jan 22, 2007 | 65.47 | 65.55 | 64.04 | 64.35 | 4,547,275 | -0.83(-1.27%) |
Jan 19, 2007 | 65.03 | 65.48 | 64.63 | 65.18 | 5,729,708 | -0.02(-0.03%) |
Jan 18, 2007 | 66.05 | 66.61 | 64.83 | 65.20 | 7,599,459 | -0.51(-0.77%) |
Jan 17, 2007 | 64.33 | 65.94 | 64.04 | 65.71 | 7,689,802 | +1.38(+2.15%) |
Jan 16, 2007 | 64.81 | 65.26 | 63.82 | 64.33 | 6,746,512 | -0.48(-0.74%) |
Jan 12, 2007 | 62.83 | 64.86 | 62.75 | 64.81 | 8,795,178 | +1.96(+3.11%) |
Jan 11, 2007 | 62.46 | 63.21 | 61.92 | 62.85 | 6,428,540 | +0.37(+0.60%) |
Jan 10, 2007 | 60.53 | 62.54 | 60.42 | 62.48 | 7,552,516 | +1.74(+2.86%) |
Jan 09, 2007 | 60.37 | 60.77 | 60.08 | 60.74 | 3,798,843 | +0.35(+0.58%) |
Jan 08, 2007 | 59.95 | 60.39 | 59.52 | 60.39 | 3,613,728 | +0.64(+1.06%) |
Jan 05, 2007 | 59.48 | 60.04 | 59.23 | 59.76 | 3,890,958 | +0.28(+0.47%) |
Jan 04, 2007 | 58.71 | 59.49 | 58.56 | 59.48 | 4,588,018 | +0.43(+0.73%) |
Jan 03, 2007 | 58.25 | 59.35 | 58.25 | 59.05 | 7,052,971 | +1.50(+2.60%) |
Dec 29, 2006 | 57.81 | 57.92 | 57.41 | 57.55 | 2,934,383 | -0.36(-0.62%) |
Dec 28, 2006 | 57.68 | 57.94 | 57.44 | 57.91 | 2,642,096 | +0.24(+0.42%) |
Dec 27, 2006 | 57.47 | 57.90 | 57.47 | 57.67 | 2,582,753 | +0.30(+0.52%) |
Dec 26, 2006 | 57.50 | 57.58 | 56.80 | 57.37 | 3,328,527 | -0.32(-0.55%) |
Dec 22, 2006 | 58.04 | 58.43 | 57.21 | 57.69 | 4,695,190 | -0.34(-0.59%) |
Dec 21, 2006 | 59.57 | 59.63 | 57.14 | 58.04 | 7,983,860 | -1.18(-2.00%) |
Dec 20, 2006 | 60.12 | 60.19 | 59.13 | 59.22 | 4,322,303 | -1.18(-1.96%) |
Dec 19, 2006 | 59.42 | 60.42 | 58.92 | 60.40 | 4,653,561 | +0.90(+1.51%) |
Dec 18, 2006 | 60.19 | 60.37 | 59.32 | 59.50 | 3,166,441 | -0.68(-1.13%) |
Dec 15, 2006 | 59.93 | 60.40 | 59.91 | 60.18 | 4,407,332 | +0.40(+0.66%) |
Dec 14, 2006 | 60.23 | 60.55 | 59.67 | 59.78 | 4,751,876 | -0.27(-0.45%) |
Dec 13, 2006 | 61.48 | 61.55 | 59.95 | 60.06 | 5,390,478 | -1.11(-1.82%) |
Dec 12, 2006 | 61.43 | 61.76 | 60.82 | 61.17 | 4,374,560 | -0.16(-0.25%) |
Dec 11, 2006 | 61.75 | 62.13 | 61.14 | 61.32 | 4,888,276 | -0.34(-0.55%) |
Dec 08, 2006 | 60.82 | 61.68 | 60.56 | 61.66 | 4,910,419 | +0.85(+1.39%) |
Dec 07, 2006 | 61.33 | 61.81 | 60.63 | 60.82 | 4,691,647 | -0.32(-0.52%) |
Dec 06, 2006 | 60.74 | 61.76 | 60.69 | 61.13 | 4,746,562 | -0.04(-0.07%) |
Dec 05, 2006 | 60.40 | 61.36 | 60.18 | 61.17 | 5,263,821 | +0.98(+1.63%) |
Dec 04, 2006 | 60.06 | 60.35 | 59.52 | 60.19 | 5,149,563 | +0.19(+0.32%) |