Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 61.42 | 62.33 | 60.34 | 61.34 | 5,346,501 | -0.08(-0.13%) |
Feb 27, 2007 | 63.31 | 63.62 | 60.77 | 61.42 | 6,008,174 | -2.54(-3.97%) |
Feb 26, 2007 | 64.11 | 64.61 | 63.32 | 63.96 | 4,071,511 | -0.13(-0.20%) |
Feb 23, 2007 | 65.64 | 65.64 | 63.63 | 64.09 | 4,295,033 | -1.46(-2.22%) |
Feb 22, 2007 | 65.65 | 65.66 | 65.19 | 65.54 | 3,279,103 | +0.02(+0.02%) |
Feb 21, 2007 | 64.90 | 65.62 | 64.68 | 65.53 | 4,453,639 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.61 | 64.97 | 65.42 | 2,292,057 | +0.06(+0.10%) |
Feb 16, 2007 | 65.38 | 65.64 | 65.06 | 65.35 | 4,266,401 | -0.22(-0.34%) |
Feb 15, 2007 | 65.29 | 65.70 | 64.70 | 65.58 | 3,927,088 | +0.38(+0.59%) |
Feb 14, 2007 | 65.38 | 65.80 | 65.04 | 65.19 | 3,351,816 | +0.07(+0.11%) |
Feb 13, 2007 | 64.98 | 65.63 | 64.90 | 65.12 | 2,772,457 | +0.22(+0.34%) |
Feb 12, 2007 | 64.97 | 65.43 | 64.33 | 64.90 | 3,341,649 | -0.41(-0.62%) |
Feb 09, 2007 | 65.86 | 66.19 | 64.74 | 65.31 | 3,387,603 | -0.61(-0.93%) |
Feb 08, 2007 | 66.13 | 66.24 | 64.51 | 65.92 | 4,350,413 | -0.66(-0.99%) |
Feb 07, 2007 | 65.86 | 66.76 | 65.12 | 66.58 | 3,971,920 | +0.73(+1.11%) |
Feb 06, 2007 | 64.98 | 65.97 | 64.83 | 65.85 | 5,209,621 | +0.84(+1.29%) |
Feb 05, 2007 | 64.16 | 65.19 | 63.92 | 65.01 | 4,406,798 | +0.66(+1.03%) |
Feb 02, 2007 | 63.68 | 64.70 | 63.44 | 64.35 | 6,539,747 | +0.87(+1.37%) |
Feb 01, 2007 | 64.02 | 64.05 | 63.27 | 63.48 | 3,515,819 | -0.54(-0.85%) |
Jan 31, 2007 | 63.55 | 64.29 | 62.88 | 64.02 | 3,762,706 | +0.20(+0.31%) |
Jan 30, 2007 | 62.73 | 64.02 | 62.31 | 63.82 | 4,246,309 | +1.11(+1.78%) |
Jan 29, 2007 | 63.15 | 63.30 | 62.30 | 62.71 | 2,613,412 | -0.57(-0.91%) |
Jan 26, 2007 | 63.31 | 63.55 | 62.79 | 63.28 | 3,410,333 | +0.63(+1.00%) |
Jan 25, 2007 | 63.90 | 64.02 | 62.36 | 62.65 | 4,210,016 | -1.24(-1.94%) |
Jan 24, 2007 | 63.71 | 63.93 | 63.33 | 63.90 | 3,349,930 | +0.15(+0.24%) |
Jan 23, 2007 | 63.20 | 63.78 | 62.98 | 63.74 | 4,803,877 | +0.84(+1.34%) |
Jan 22, 2007 | 62.73 | 63.47 | 62.42 | 62.90 | 4,992,872 | +0.09(+0.14%) |
Jan 19, 2007 | 61.63 | 62.91 | 61.23 | 62.81 | 9,163,458 | +2.44(+4.04%) |
Jan 18, 2007 | 61.56 | 61.75 | 60.18 | 60.38 | 4,136,302 | -0.57(-0.93%) |
Jan 17, 2007 | 60.65 | 61.43 | 60.43 | 60.94 | 3,622,812 | +0.27(+0.45%) |
Jan 16, 2007 | 61.34 | 61.35 | 60.48 | 60.67 | 4,579,845 | -0.66(-1.08%) |
Jan 12, 2007 | 60.51 | 61.49 | 60.50 | 61.33 | 3,540,809 | +0.82(+1.36%) |
Jan 11, 2007 | 60.28 | 60.60 | 60.08 | 60.51 | 4,011,979 | +0.23(+0.38%) |
Jan 10, 2007 | 60.91 | 60.94 | 59.96 | 60.28 | 3,565,799 | -0.74(-1.21%) |
Jan 09, 2007 | 61.86 | 61.87 | 60.76 | 61.02 | 2,624,086 | -0.64(-1.03%) |
Jan 08, 2007 | 61.51 | 61.69 | 60.91 | 61.66 | 2,535,302 | +0.22(+0.35%) |
Jan 05, 2007 | 61.44 | 61.71 | 60.92 | 61.44 | 2,717,391 | +0.00(+0.00%) |
Jan 04, 2007 | 61.69 | 61.89 | 61.02 | 61.44 | 1,835,203 | -0.07(-0.12%) |
Jan 03, 2007 | 61.37 | 61.91 | 61.01 | 61.52 | 3,826,374 | +0.34(+0.56%) |
Dec 29, 2006 | 62.17 | 62.27 | 61.17 | 61.17 | 2,335,005 | -1.00(-1.61%) |
Dec 28, 2006 | 62.11 | 62.31 | 61.93 | 62.18 | 2,470,504 | -0.12(-0.19%) |
Dec 27, 2006 | 62.14 | 62.38 | 61.62 | 62.30 | 2,257,774 | +0.17(+0.27%) |
Dec 26, 2006 | 61.44 | 62.35 | 61.32 | 62.13 | 2,363,511 | +0.49(+0.80%) |
Dec 22, 2006 | 61.74 | 61.74 | 61.05 | 61.63 | 1,724,066 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.73 | 3,053,816 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.93 | 61.60 | 2,157,311 | +0.50(+0.82%) |
Dec 19, 2006 | 61.32 | 61.87 | 60.92 | 61.10 | 2,985,501 | -0.23(-0.38%) |
Dec 18, 2006 | 60.93 | 61.59 | 60.92 | 61.33 | 3,103,419 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.95 | 61.01 | 3,244,569 | -0.51(-0.83%) |
Dec 14, 2006 | 61.20 | 61.99 | 61.06 | 61.52 | 3,113,842 | +0.14(+0.22%) |
Dec 13, 2006 | 61.56 | 61.77 | 61.09 | 61.38 | 2,515,335 | +0.52(+0.85%) |
Dec 12, 2006 | 60.60 | 61.44 | 60.56 | 60.86 | 3,506,526 | -0.07(-0.12%) |
Dec 11, 2006 | 60.67 | 61.20 | 60.56 | 60.93 | 4,058,318 | +0.27(+0.45%) |
Dec 08, 2006 | 60.92 | 60.98 | 60.32 | 60.66 | 3,671,787 | -0.30(-0.50%) |
Dec 07, 2006 | 61.76 | 62.39 | 60.92 | 60.97 | 5,178,854 | -0.81(-1.31%) |
Dec 06, 2006 | 61.92 | 62.02 | 60.97 | 61.78 | 5,233,857 | -0.27(-0.44%) |
Dec 05, 2006 | 62.12 | 62.24 | 61.40 | 62.05 | 6,945,366 | -0.19(-0.31%) |
Dec 04, 2006 | 62.11 | 62.70 | 62.07 | 62.24 | 4,353,929 | +0.41(+0.67%) |