Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 66.64 | 66.75 | 64.85 | 65.01 | 4,886,100 | -0.91(-1.38%) |
Feb 27, 2007 | 67.04 | 67.50 | 65.30 | 65.92 | 1,876,900 | -1.25(-1.86%) |
Feb 26, 2007 | 67.74 | 67.82 | 66.69 | 67.17 | 954,349 | +0.11(+0.16%) |
Feb 23, 2007 | 66.83 | 67.16 | 66.82 | 67.06 | 760,700 | +0.46(+0.69%) |
Feb 22, 2007 | 66.22 | 66.70 | 66.08 | 66.60 | 1,305,000 | +0.61(+0.92%) |
Feb 21, 2007 | 65.76 | 66.13 | 65.45 | 65.99 | 1,160,600 | +0.17(+0.26%) |
Feb 20, 2007 | 65.88 | 65.92 | 65.60 | 65.82 | 914,000 | -0.77(-1.16%) |
Feb 16, 2007 | 66.71 | 66.81 | 66.43 | 66.59 | 742,600 | -0.54(-0.80%) |
Feb 15, 2007 | 66.96 | 67.19 | 66.65 | 67.13 | 1,726,800 | +0.28(+0.42%) |
Feb 14, 2007 | 67.04 | 67.38 | 66.81 | 66.85 | 1,708,535 | -0.10(-0.15%) |
Feb 13, 2007 | 66.39 | 67.11 | 66.37 | 66.95 | 1,040,722 | +0.65(+0.98%) |
Feb 12, 2007 | 66.22 | 66.40 | 65.97 | 66.30 | 889,827 | -0.23(-0.35%) |
Feb 09, 2007 | 66.79 | 67.05 | 66.50 | 66.53 | 1,226,500 | -1.21(-1.79%) |
Feb 08, 2007 | 66.87 | 67.84 | 66.72 | 67.74 | 1,091,500 | +0.42(+0.62%) |
Feb 07, 2007 | 68.04 | 68.07 | 67.17 | 67.32 | 1,224,000 | -1.01(-1.48%) |
Feb 06, 2007 | 68.14 | 68.36 | 67.90 | 68.33 | 994,800 | -0.06(-0.09%) |
Feb 05, 2007 | 68.09 | 68.39 | 67.89 | 68.39 | 1,361,900 | +0.37(+0.54%) |
Feb 02, 2007 | 68.18 | 68.25 | 67.68 | 68.02 | 1,789,900 | -1.46(-2.10%) |
Feb 01, 2007 | 69.18 | 69.60 | 69.00 | 69.48 | 1,372,300 | +1.23(+1.80%) |
Jan 31, 2007 | 67.30 | 68.32 | 67.06 | 68.25 | 1,662,800 | -0.15(-0.22%) |
Jan 30, 2007 | 67.79 | 68.60 | 67.71 | 68.40 | 945,900 | +0.85(+1.26%) |
Jan 29, 2007 | 67.88 | 68.08 | 67.47 | 67.55 | 1,065,800 | -0.65(-0.95%) |
Jan 26, 2007 | 68.13 | 68.35 | 67.73 | 68.20 | 1,221,600 | +0.39(+0.58%) |
Jan 25, 2007 | 68.47 | 68.53 | 67.81 | 67.81 | 1,270,400 | -1.49(-2.15%) |
Jan 24, 2007 | 69.18 | 69.30 | 68.64 | 69.30 | 1,541,000 | +0.12(+0.17%) |
Jan 23, 2007 | 68.31 | 69.28 | 68.23 | 69.18 | 1,169,700 | +1.26(+1.86%) |
Jan 22, 2007 | 68.68 | 68.74 | 67.70 | 67.92 | 1,177,800 | -0.88(-1.28%) |
Jan 19, 2007 | 67.98 | 68.80 | 67.91 | 68.80 | 1,090,000 | +0.69(+1.01%) |
Jan 18, 2007 | 68.52 | 68.72 | 67.85 | 68.11 | 1,441,000 | -0.13(-0.19%) |
Jan 17, 2007 | 67.24 | 68.24 | 67.24 | 68.24 | 1,309,800 | +0.76(+1.13%) |
Jan 16, 2007 | 67.96 | 68.19 | 67.29 | 67.48 | 1,884,500 | -0.33(-0.49%) |
Jan 12, 2007 | 66.57 | 67.85 | 66.57 | 67.81 | 1,625,400 | +1.53(+2.31%) |
Jan 11, 2007 | 66.06 | 67.22 | 66.02 | 66.28 | 1,685,400 | +0.31(+0.47%) |
Jan 10, 2007 | 66.32 | 66.63 | 65.89 | 65.97 | 1,719,700 | -0.56(-0.84%) |
Jan 09, 2007 | 66.31 | 66.78 | 66.06 | 66.53 | 1,602,100 | -0.27(-0.40%) |
Jan 08, 2007 | 67.26 | 67.45 | 66.49 | 66.80 | 1,460,300 | -0.59(-0.88%) |
Jan 05, 2007 | 67.39 | 67.53 | 66.83 | 67.39 | 2,162,500 | -1.26(-1.84%) |
Jan 04, 2007 | 69.12 | 69.36 | 68.49 | 68.65 | 1,936,800 | -1.12(-1.61%) |
Jan 03, 2007 | 70.88 | 70.91 | 69.56 | 69.77 | 1,588,800 | -1.02(-1.44%) |
Dec 29, 2006 | 70.09 | 70.95 | 70.08 | 70.79 | 626,600 | +0.24(+0.34%) |
Dec 28, 2006 | 70.54 | 70.82 | 70.29 | 70.55 | 1,068,700 | -0.36(-0.51%) |
Dec 27, 2006 | 70.26 | 70.91 | 70.12 | 70.91 | 596,700 | +1.01(+1.44%) |
Dec 26, 2006 | 69.77 | 70.17 | 69.50 | 69.90 | 698,400 | +0.48(+0.69%) |
Dec 22, 2006 | 70.35 | 70.40 | 69.27 | 69.42 | 683,600 | -1.11(-1.57%) |
Dec 21, 2006 | 69.88 | 70.60 | 69.51 | 70.53 | 1,363,800 | +0.29(+0.41%) |
Dec 20, 2006 | 70.88 | 70.97 | 70.07 | 70.24 | 1,114,700 | -1.26(-1.76%) |
Dec 19, 2006 | 70.53 | 71.71 | 70.50 | 71.50 | 1,072,700 | +1.48(+2.11%) |
Dec 18, 2006 | 71.12 | 71.21 | 69.98 | 70.02 | 1,150,400 | -1.13(-1.59%) |
Dec 15, 2006 | 71.42 | 71.48 | 70.78 | 71.15 | 706,200 | -0.07(-0.10%) |
Dec 14, 2006 | 71.33 | 71.39 | 71.00 | 71.22 | 970,100 | +0.34(+0.48%) |
Dec 13, 2006 | 70.64 | 71.09 | 70.42 | 70.88 | 773,300 | +0.50(+0.71%) |
Dec 12, 2006 | 70.20 | 70.48 | 69.92 | 70.38 | 837,700 | -0.47(-0.66%) |
Dec 11, 2006 | 70.43 | 71.01 | 70.37 | 70.85 | 624,100 | -0.02(-0.03%) |
Dec 08, 2006 | 71.45 | 71.66 | 70.87 | 70.87 | 798,600 | -0.22(-0.31%) |
Dec 07, 2006 | 70.95 | 71.46 | 70.75 | 71.09 | 588,300 | +0.19(+0.27%) |
Dec 06, 2006 | 71.11 | 71.64 | 70.81 | 70.90 | 995,300 | -0.61(-0.85%) |
Dec 05, 2006 | 71.12 | 71.72 | 71.11 | 71.51 | 1,002,400 | +1.03(+1.46%) |
Dec 04, 2006 | 70.31 | 70.63 | 70.05 | 70.48 | 981,300 | -0.73(-1.03%) |