Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 70.92 | 72.34 | 70.78 | 71.88 | 3,538,628 | +1.10(+1.55%) |
Feb 27, 2007 | 73.03 | 73.03 | 70.06 | 70.78 | 3,106,110 | -2.25(-3.08%) |
Feb 26, 2007 | 73.53 | 74.18 | 71.77 | 73.03 | 2,900,830 | -0.42(-0.57%) |
Feb 23, 2007 | 75.45 | 75.51 | 73.41 | 73.45 | 2,306,537 | -2.01(-2.66%) |
Feb 22, 2007 | 76.29 | 76.41 | 75.15 | 75.45 | 2,268,963 | -0.44(-0.58%) |
Feb 21, 2007 | 76.30 | 76.30 | 75.39 | 75.89 | 1,055,743 | -0.32(-0.42%) |
Feb 20, 2007 | 75.39 | 76.32 | 74.89 | 76.21 | 2,676,598 | +0.83(+1.10%) |
Feb 16, 2007 | 75.91 | 76.26 | 74.51 | 75.38 | 3,623,628 | -0.73(-0.96%) |
Feb 15, 2007 | 74.85 | 76.60 | 74.82 | 76.11 | 2,702,650 | +1.26(+1.69%) |
Feb 14, 2007 | 75.07 | 75.52 | 74.55 | 74.85 | 2,216,295 | -0.48(-0.64%) |
Feb 13, 2007 | 73.97 | 75.37 | 72.71 | 75.33 | 3,017,554 | +1.38(+1.86%) |
Feb 12, 2007 | 76.07 | 76.07 | 73.41 | 73.95 | 5,152,548 | -2.12(-2.79%) |
Feb 09, 2007 | 77.68 | 78.02 | 74.28 | 76.07 | 5,209,581 | -1.46(-1.88%) |
Feb 08, 2007 | 78.30 | 79.66 | 77.25 | 77.54 | 5,928,162 | -0.76(-0.97%) |
Feb 07, 2007 | 76.91 | 78.73 | 76.54 | 78.30 | 5,016,368 | +1.42(+1.85%) |
Feb 06, 2007 | 76.02 | 76.98 | 75.81 | 76.88 | 2,794,998 | +1.17(+1.55%) |
Feb 05, 2007 | 76.05 | 76.40 | 75.66 | 75.70 | 2,515,448 | -0.28(-0.36%) |
Feb 02, 2007 | 75.75 | 76.10 | 75.07 | 75.98 | 3,332,054 | +0.47(+0.63%) |
Feb 01, 2007 | 73.96 | 75.52 | 73.74 | 75.51 | 9,167,868 | +0.00(+0.00%) |
Jan 31, 2007 | 74.13 | 75.79 | 74.01 | 75.51 | 1,368,859 | +1.37(+1.85%) |
Jan 30, 2007 | 73.33 | 74.13 | 72.85 | 74.13 | 1,498,948 | +0.81(+1.10%) |
Jan 29, 2007 | 73.52 | 73.92 | 73.10 | 73.33 | 1,255,970 | -0.14(-0.19%) |
Jan 26, 2007 | 73.80 | 73.83 | 72.81 | 73.46 | 1,261,147 | -0.03(-0.04%) |
Jan 25, 2007 | 73.62 | 74.41 | 73.22 | 73.49 | 1,781,003 | +0.48(+0.66%) |
Jan 24, 2007 | 72.10 | 73.01 | 71.92 | 73.01 | 1,166,628 | +0.92(+1.27%) |
Jan 23, 2007 | 71.75 | 72.52 | 71.44 | 72.10 | 1,167,964 | +0.35(+0.48%) |
Jan 22, 2007 | 72.07 | 72.22 | 71.65 | 71.75 | 1,499,783 | -0.07(-0.09%) |
Jan 19, 2007 | 70.90 | 71.83 | 70.53 | 71.82 | 1,137,905 | +1.17(+1.66%) |
Jan 18, 2007 | 71.12 | 71.50 | 70.48 | 70.64 | 1,518,320 | -0.33(-0.46%) |
Jan 17, 2007 | 71.09 | 71.35 | 70.01 | 70.97 | 1,330,784 | -0.12(-0.17%) |
Jan 16, 2007 | 69.53 | 71.09 | 69.53 | 71.09 | 1,312,916 | +1.71(+2.46%) |
Jan 12, 2007 | 68.89 | 69.97 | 68.87 | 69.39 | 1,249,291 | +0.40(+0.57%) |
Jan 11, 2007 | 68.45 | 70.00 | 68.45 | 68.99 | 1,827,428 | +0.69(+1.01%) |
Jan 10, 2007 | 66.92 | 68.32 | 66.57 | 68.30 | 1,120,370 | +1.38(+2.07%) |
Jan 09, 2007 | 66.29 | 67.13 | 66.26 | 66.92 | 1,416,453 | +0.84(+1.27%) |
Jan 08, 2007 | 65.59 | 66.16 | 65.31 | 66.08 | 1,053,572 | +0.38(+0.57%) |
Jan 05, 2007 | 66.75 | 66.75 | 65.54 | 65.70 | 954,043 | -1.17(-1.76%) |
Jan 04, 2007 | 66.97 | 67.20 | 66.62 | 66.88 | 1,894,393 | -0.25(-0.37%) |
Jan 03, 2007 | 67.07 | 67.73 | 66.46 | 67.12 | 2,078,589 | +0.13(+0.19%) |
Dec 29, 2006 | 66.59 | 67.58 | 66.34 | 67.00 | 1,292,041 | +0.46(+0.68%) |
Dec 28, 2006 | 65.77 | 66.84 | 65.54 | 66.54 | 1,441,168 | +0.77(+1.17%) |
Dec 27, 2006 | 64.61 | 65.77 | 64.39 | 65.77 | 1,975,887 | -1.83(-2.71%) |
Dec 26, 2006 | 67.16 | 68.43 | 67.16 | 67.60 | 1,417,121 | +0.61(+0.91%) |
Dec 22, 2006 | 67.67 | 67.90 | 66.82 | 66.99 | 1,355,499 | -0.76(-1.12%) |
Dec 21, 2006 | 69.01 | 69.66 | 67.68 | 67.75 | 1,631,208 | -1.35(-1.95%) |
Dec 20, 2006 | 68.39 | 69.22 | 68.36 | 69.10 | 1,593,635 | +1.68(+2.50%) |
Dec 19, 2006 | 68.42 | 68.52 | 67.03 | 67.42 | 2,169,100 | -1.00(-1.46%) |
Dec 18, 2006 | 69.46 | 69.76 | 68.42 | 68.42 | 1,624,028 | -0.55(-0.80%) |
Dec 15, 2006 | 69.74 | 69.91 | 68.93 | 68.97 | 1,551,886 | -0.68(-0.97%) |
Dec 14, 2006 | 68.98 | 69.67 | 68.98 | 69.64 | 1,235,931 | +0.59(+0.85%) |
Dec 13, 2006 | 69.45 | 69.64 | 68.43 | 69.06 | 853,679 | -0.08(-0.11%) |
Dec 12, 2006 | 69.73 | 69.86 | 68.94 | 69.13 | 1,151,765 | -0.55(-0.78%) |
Dec 11, 2006 | 70.21 | 70.21 | 69.25 | 69.68 | 1,072,777 | -0.53(-0.75%) |
Dec 08, 2006 | 69.86 | 70.50 | 69.86 | 70.21 | 1,073,612 | +0.35(+0.51%) |
Dec 07, 2006 | 69.88 | 70.33 | 69.58 | 69.85 | 1,003,641 | +0.19(+0.28%) |
Dec 06, 2006 | 70.13 | 70.27 | 69.10 | 69.66 | 1,027,521 | -0.48(-0.68%) |
Dec 05, 2006 | 70.69 | 70.79 | 70.11 | 70.14 | 1,334,792 | -0.52(-0.74%) |
Dec 04, 2006 | 69.97 | 70.66 | 69.77 | 70.66 | 1,618,517 | +0.69(+0.98%) |