Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 71.19 | 71.87 | 70.57 | 71.42 | 3,193,009 | +0.38(+0.53%) |
Feb 27, 2007 | 72.83 | 73.30 | 70.90 | 71.04 | 7,968,887 | -3.37(-4.53%) |
Feb 26, 2007 | 75.15 | 75.15 | 74.02 | 74.42 | 2,193,962 | -0.30(-0.40%) |
Feb 23, 2007 | 74.77 | 74.88 | 74.31 | 74.71 | 3,425,360 | -0.19(-0.25%) |
Feb 22, 2007 | 74.71 | 75.01 | 74.29 | 74.90 | 3,088,065 | +0.34(+0.46%) |
Feb 21, 2007 | 74.23 | 74.66 | 74.03 | 74.56 | 2,535,072 | +0.13(+0.18%) |
Feb 20, 2007 | 73.59 | 74.57 | 73.12 | 74.43 | 2,439,740 | +0.81(+1.11%) |
Feb 16, 2007 | 73.22 | 73.74 | 72.87 | 73.61 | 2,356,925 | +0.29(+0.39%) |
Feb 15, 2007 | 73.15 | 73.59 | 73.01 | 73.33 | 2,459,857 | +0.14(+0.20%) |
Feb 14, 2007 | 73.09 | 73.51 | 72.84 | 73.18 | 2,868,344 | +0.26(+0.36%) |
Feb 13, 2007 | 72.49 | 72.92 | 72.45 | 72.92 | 1,364,554 | +0.58(+0.80%) |
Feb 12, 2007 | 72.66 | 72.66 | 71.98 | 72.34 | 3,818,615 | -0.04(-0.06%) |
Feb 09, 2007 | 73.41 | 73.42 | 72.11 | 72.39 | 2,759,935 | -0.91(-1.25%) |
Feb 08, 2007 | 73.00 | 73.39 | 72.83 | 73.30 | 1,123,532 | +0.01(+0.01%) |
Feb 07, 2007 | 72.81 | 73.29 | 72.56 | 73.29 | 2,811,010 | +0.68(+0.94%) |
Feb 06, 2007 | 72.41 | 72.74 | 72.14 | 72.61 | 1,238,646 | +0.13(+0.19%) |
Feb 05, 2007 | 72.66 | 72.78 | 72.26 | 72.48 | 1,838,466 | -0.12(-0.16%) |
Feb 02, 2007 | 73.00 | 73.00 | 72.44 | 72.59 | 1,080,504 | +0.05(+0.07%) |
Feb 01, 2007 | 72.19 | 72.63 | 71.89 | 72.54 | 2,231,977 | +0.77(+1.07%) |
Jan 31, 2007 | 71.44 | 72.12 | 71.04 | 71.77 | 3,302,646 | +0.16(+0.22%) |
Jan 30, 2007 | 71.38 | 71.61 | 70.98 | 71.61 | 1,774,651 | +0.51(+0.72%) |
Jan 29, 2007 | 70.72 | 71.36 | 70.61 | 71.10 | 1,355,101 | +0.46(+0.65%) |
Jan 26, 2007 | 70.64 | 70.85 | 69.80 | 70.64 | 1,993,591 | +0.19(+0.27%) |
Jan 25, 2007 | 71.50 | 71.50 | 70.20 | 70.45 | 2,655,215 | -0.84(-1.18%) |
Jan 24, 2007 | 70.71 | 71.34 | 70.58 | 71.30 | 3,645,305 | +0.82(+1.17%) |
Jan 23, 2007 | 69.59 | 70.79 | 69.51 | 70.47 | 3,937,895 | +0.79(+1.13%) |
Jan 22, 2007 | 70.44 | 70.44 | 69.51 | 69.68 | 2,140,444 | -0.55(-0.79%) |
Jan 19, 2007 | 69.53 | 70.46 | 69.45 | 70.24 | 2,072,494 | +0.68(+0.98%) |
Jan 18, 2007 | 70.78 | 70.78 | 69.56 | 69.56 | 2,090,040 | -1.33(-1.88%) |
Jan 17, 2007 | 70.93 | 71.37 | 70.82 | 70.89 | 2,265,952 | -0.15(-0.21%) |
Jan 16, 2007 | 71.81 | 71.84 | 70.89 | 71.04 | 2,661,921 | -0.51(-0.71%) |
Jan 12, 2007 | 70.72 | 71.55 | 70.61 | 71.55 | 1,649,479 | +0.95(+1.34%) |
Jan 11, 2007 | 70.05 | 71.03 | 70.04 | 70.61 | 1,616,286 | +0.55(+0.79%) |
Jan 10, 2007 | 69.25 | 70.05 | 69.16 | 70.05 | 2,183,919 | +0.34(+0.49%) |
Jan 09, 2007 | 69.59 | 69.87 | 68.84 | 69.71 | 1,640,203 | +0.38(+0.55%) |
Jan 08, 2007 | 69.60 | 69.92 | 68.96 | 69.33 | 3,221,955 | +0.21(+0.31%) |
Jan 05, 2007 | 70.06 | 70.23 | 69.11 | 69.11 | 2,704,055 | -1.47(-2.08%) |
Jan 04, 2007 | 70.28 | 70.87 | 69.61 | 70.58 | 3,180,156 | +0.21(+0.29%) |
Jan 03, 2007 | 71.20 | 71.31 | 69.01 | 70.37 | 3,869,497 | +0.06(+0.09%) |
Dec 29, 2006 | 70.90 | 71.23 | 70.31 | 70.31 | 2,636,216 | -0.79(-1.11%) |
Dec 28, 2006 | 71.38 | 71.47 | 70.90 | 71.10 | 1,153,707 | -0.27(-0.38%) |
Dec 27, 2006 | 70.81 | 71.38 | 70.72 | 71.37 | 1,086,986 | +0.85(+1.21%) |
Dec 26, 2006 | 69.66 | 70.53 | 69.66 | 70.52 | 777,632 | +0.81(+1.17%) |
Dec 22, 2006 | 69.97 | 70.22 | 69.63 | 69.70 | 1,209,811 | -0.45(-0.64%) |
Dec 21, 2006 | 70.77 | 70.84 | 69.84 | 70.15 | 1,613,492 | -0.38(-0.53%) |
Dec 20, 2006 | 70.06 | 70.75 | 70.06 | 70.53 | 4,288,154 | +0.29(+0.41%) |
Dec 19, 2006 | 69.67 | 70.73 | 69.44 | 70.24 | 2,777,929 | -0.06(-0.09%) |
Dec 18, 2006 | 71.58 | 71.58 | 70.02 | 70.30 | 2,590,729 | -0.87(-1.22%) |
Dec 15, 2006 | 71.85 | 71.85 | 71.03 | 71.17 | 2,660,915 | +0.14(+0.20%) |
Dec 14, 2006 | 71.02 | 71.90 | 71.00 | 71.03 | 1,922,958 | +0.01(+0.01%) |
Dec 13, 2006 | 71.09 | 71.41 | 70.61 | 71.02 | 2,858,061 | +0.29(+0.40%) |
Dec 12, 2006 | 71.81 | 71.81 | 70.51 | 70.73 | 1,559,288 | -0.81(-1.13%) |
Dec 11, 2006 | 71.66 | 71.82 | 71.19 | 71.54 | 1,736,540 | +0.20(+0.28%) |
Dec 08, 2006 | 71.07 | 71.95 | 70.86 | 71.34 | 1,815,108 | -0.02(-0.03%) |
Dec 07, 2006 | 71.72 | 72.06 | 71.32 | 71.36 | 2,497,856 | -0.31(-0.44%) |
Dec 06, 2006 | 71.81 | 71.98 | 71.36 | 71.67 | 3,556,008 | -0.21(-0.30%) |
Dec 05, 2006 | 72.27 | 72.27 | 71.57 | 71.89 | 2,426,552 | +0.27(+0.37%) |
Dec 04, 2006 | 70.60 | 71.83 | 70.51 | 71.62 | 1,600,080 | +1.26(+1.79%) |