Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 75.83 | 77.84 | 71.57 | 73.73 | 6,990,118 | -6.28(-7.85%) |
Feb 27, 2007 | 81.74 | 81.95 | 79.95 | 80.01 | 2,631,030 | -12.95(-13.94%) |
Feb 26, 2007 | 94.97 | 95.21 | 92.90 | 92.96 | 2,264,349 | +13.40(+16.85%) |
Feb 23, 2007 | 80.88 | 80.88 | 78.72 | 79.56 | 3,404,320 | -0.85(-1.06%) |
Feb 22, 2007 | 76.54 | 80.57 | 76.28 | 80.41 | 5,040,433 | +3.46(+4.50%) |
Feb 21, 2007 | 76.21 | 77.52 | 75.33 | 76.95 | 2,070,268 | -12.59(-14.06%) |
Feb 20, 2007 | 88.55 | 90.07 | 87.52 | 89.54 | 1,606,461 | +13.06(+17.08%) |
Feb 16, 2007 | 75.24 | 77.24 | 75.03 | 76.48 | 3,311,975 | +1.25(+1.66%) |
Feb 15, 2007 | 75.09 | 75.82 | 74.17 | 75.24 | 3,691,659 | +0.72(+0.97%) |
Feb 14, 2007 | 73.85 | 75.40 | 73.30 | 74.51 | 3,494,390 | +2.00(+2.76%) |
Feb 13, 2007 | 72.81 | 73.82 | 71.91 | 72.51 | 3,239,437 | -11.74(-13.94%) |
Feb 12, 2007 | 84.60 | 85.78 | 83.55 | 84.25 | 2,788,058 | +8.47(+11.17%) |
Feb 09, 2007 | 75.81 | 76.18 | 75.11 | 75.78 | 3,377,552 | -0.43(-0.57%) |
Feb 08, 2007 | 76.48 | 76.93 | 74.97 | 76.21 | 2,359,482 | -0.02(-0.03%) |
Feb 07, 2007 | 76.40 | 76.58 | 75.47 | 76.24 | 2,423,053 | +0.52(+0.68%) |
Feb 06, 2007 | 76.44 | 77.39 | 75.34 | 75.72 | 2,501,211 | -12.26(-13.94%) |
Feb 05, 2007 | 88.81 | 89.93 | 87.54 | 87.98 | 2,152,660 | +10.35(+13.33%) |
Feb 02, 2007 | 77.86 | 78.09 | 76.34 | 77.63 | 3,050,062 | +0.31(+0.40%) |
Feb 01, 2007 | 76.36 | 77.81 | 75.70 | 77.33 | 3,827,903 | +0.92(+1.20%) |
Jan 31, 2007 | 76.41 | 77.18 | 75.34 | 76.41 | 4,383,444 | +0.25(+0.33%) |
Jan 30, 2007 | 74.96 | 77.84 | 74.73 | 76.15 | 8,551,820 | -12.33(-13.94%) |
Jan 29, 2007 | 87.10 | 90.44 | 86.83 | 88.49 | 7,358,944 | +15.63(+21.45%) |
Jan 26, 2007 | 75.26 | 76.06 | 72.13 | 72.86 | 5,286,553 | -1.58(-2.13%) |
Jan 25, 2007 | 68.59 | 74.72 | 68.04 | 74.44 | 8,928,026 | +3.92(+5.56%) |
Jan 24, 2007 | 69.41 | 70.61 | 68.77 | 70.52 | 3,352,258 | +1.64(+2.39%) |
Jan 23, 2007 | 70.70 | 70.70 | 68.41 | 68.88 | 4,397,096 | -11.15(-13.94%) |
Jan 22, 2007 | 82.15 | 82.15 | 79.48 | 80.03 | 3,784,346 | +12.51(+18.53%) |
Jan 19, 2007 | 68.74 | 69.49 | 67.32 | 67.52 | 3,309,833 | -0.88(-1.29%) |
Jan 18, 2007 | 67.44 | 68.70 | 67.25 | 68.40 | 2,076,425 | +0.78(+1.15%) |
Jan 17, 2007 | 67.85 | 68.97 | 67.12 | 67.62 | 2,245,456 | -10.95(-13.94%) |
Jan 16, 2007 | 78.83 | 80.13 | 77.99 | 78.57 | 1,932,545 | +11.02(+16.31%) |
Jan 12, 2007 | 66.88 | 68.47 | 66.32 | 67.55 | 3,996,131 | +1.32(+1.99%) |
Jan 11, 2007 | 65.01 | 66.95 | 64.20 | 66.24 | 2,696,073 | +0.78(+1.19%) |
Jan 10, 2007 | 64.90 | 65.98 | 64.12 | 65.46 | 2,935,100 | -0.52(-0.78%) |
Jan 09, 2007 | 65.01 | 66.93 | 64.27 | 65.98 | 3,625,412 | -10.68(-13.94%) |
Jan 08, 2007 | 75.53 | 77.77 | 74.67 | 76.66 | 3,120,199 | +11.69(+18.00%) |
Jan 05, 2007 | 65.90 | 66.03 | 64.21 | 64.97 | 3,505,229 | -1.12(-1.70%) |
Jan 04, 2007 | 67.81 | 68.30 | 65.16 | 66.09 | 4,224,316 | -10.70(-13.94%) |
Jan 03, 2007 | 78.79 | 79.36 | 75.71 | 76.79 | 3,636,336 | +8.34(+12.18%) |
Dec 29, 2006 | 69.49 | 69.59 | 68.07 | 68.45 | 2,600,784 | -0.29(-0.42%) |
Dec 28, 2006 | 66.64 | 68.87 | 66.53 | 68.74 | 2,952,364 | +2.17(+3.27%) |
Dec 27, 2006 | 66.96 | 66.96 | 66.05 | 66.57 | 1,670,642 | -10.78(-13.94%) |
Dec 26, 2006 | 77.80 | 77.80 | 76.75 | 77.35 | 1,437,832 | +12.11(+18.56%) |
Dec 22, 2006 | 65.72 | 66.01 | 64.20 | 65.24 | 2,886,251 | -0.46(-0.71%) |
Dec 21, 2006 | 67.25 | 67.65 | 65.57 | 65.70 | 3,684,566 | -0.01(-0.02%) |
Dec 20, 2006 | 63.08 | 66.01 | 62.92 | 65.72 | 4,641,501 | +1.54(+2.39%) |
Dec 19, 2006 | 66.10 | 66.40 | 63.90 | 64.18 | 4,580,249 | -10.50(-14.06%) |
Dec 18, 2006 | 76.91 | 77.27 | 74.36 | 74.68 | 3,936,158 | +8.18(+12.30%) |
Dec 15, 2006 | 68.12 | 68.27 | 65.92 | 66.50 | 5,892,013 | -1.55(-2.28%) |
Dec 14, 2006 | 67.89 | 68.35 | 67.23 | 68.05 | 7,072,024 | +1.07(+1.60%) |
Dec 13, 2006 | 70.32 | 70.63 | 66.40 | 66.98 | 9,778,650 | -5.89(-8.09%) |
Dec 12, 2006 | 73.31 | 73.65 | 71.63 | 72.87 | 3,803,403 | -11.92(-14.06%) |
Dec 11, 2006 | 85.31 | 85.71 | 83.35 | 84.80 | 3,269,477 | +13.27(+18.55%) |
Dec 08, 2006 | 71.18 | 72.26 | 70.54 | 71.53 | 3,807,693 | +0.67(+0.95%) |
Dec 07, 2006 | 70.51 | 72.29 | 69.87 | 70.86 | 4,438,175 | +0.19(+0.27%) |
Dec 06, 2006 | 70.38 | 71.23 | 68.76 | 70.66 | 4,613,891 | +0.59(+0.84%) |
Dec 05, 2006 | 66.63 | 70.40 | 66.60 | 70.07 | 6,044,406 | -11.47(-14.06%) |
Dec 04, 2006 | 77.54 | 81.92 | 77.50 | 81.54 | 5,194,420 | +14.65(+21.91%) |