Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 60.31 | 60.92 | 59.81 | 60.59 | 2,776,066 | +0.57(+0.94%) |
Feb 27, 2007 | 61.39 | 62.02 | 60.02 | 60.02 | 6,759,492 | -2.69(-4.29%) |
Feb 26, 2007 | 63.11 | 63.20 | 62.23 | 62.71 | 2,538,947 | -0.18(-0.29%) |
Feb 23, 2007 | 63.23 | 63.23 | 62.66 | 62.89 | 1,388,430 | -0.33(-0.53%) |
Feb 22, 2007 | 63.21 | 63.29 | 62.66 | 63.22 | 1,515,590 | +0.17(+0.28%) |
Feb 21, 2007 | 62.93 | 63.12 | 62.65 | 63.05 | 1,712,026 | +0.01(+0.01%) |
Feb 20, 2007 | 62.53 | 63.20 | 62.02 | 63.04 | 1,744,611 | +0.55(+0.88%) |
Feb 16, 2007 | 62.25 | 62.56 | 61.93 | 62.49 | 1,577,846 | +0.19(+0.30%) |
Feb 15, 2007 | 62.28 | 62.56 | 62.09 | 62.30 | 1,525,657 | -0.05(-0.07%) |
Feb 14, 2007 | 62.46 | 62.75 | 62.19 | 62.34 | 1,456,361 | +0.00(+0.00%) |
Feb 13, 2007 | 62.03 | 62.34 | 61.83 | 62.34 | 1,690,044 | +0.51(+0.83%) |
Feb 12, 2007 | 62.04 | 62.04 | 61.51 | 61.83 | 2,232,030 | -0.08(-0.13%) |
Feb 09, 2007 | 62.63 | 62.63 | 61.45 | 61.91 | 2,213,647 | -0.69(-1.11%) |
Feb 08, 2007 | 62.43 | 62.61 | 62.25 | 62.61 | 1,721,828 | -0.23(-0.36%) |
Feb 07, 2007 | 62.37 | 62.83 | 62.04 | 62.83 | 1,977,738 | +0.65(+1.04%) |
Feb 06, 2007 | 62.14 | 62.19 | 61.66 | 62.19 | 1,900,647 | +0.29(+0.48%) |
Feb 05, 2007 | 62.03 | 62.09 | 61.58 | 61.89 | 2,816,201 | -0.03(-0.05%) |
Feb 02, 2007 | 62.03 | 62.09 | 61.73 | 61.92 | 1,778,256 | +0.02(+0.02%) |
Feb 01, 2007 | 61.59 | 61.91 | 61.32 | 61.91 | 2,145,961 | +0.59(+0.96%) |
Jan 31, 2007 | 61.11 | 61.63 | 60.79 | 61.32 | 3,044,030 | +0.18(+0.30%) |
Jan 30, 2007 | 60.98 | 61.48 | 60.18 | 61.14 | 1,750,837 | +0.35(+0.57%) |
Jan 29, 2007 | 60.34 | 60.97 | 60.25 | 60.79 | 3,662,479 | +0.60(+0.99%) |
Jan 26, 2007 | 60.03 | 60.43 | 59.54 | 60.19 | 3,056,613 | +0.20(+0.34%) |
Jan 25, 2007 | 60.94 | 60.94 | 59.81 | 59.99 | 2,686,392 | -0.77(-1.27%) |
Jan 24, 2007 | 60.29 | 60.84 | 60.18 | 60.76 | 2,534,064 | +0.65(+1.08%) |
Jan 23, 2007 | 59.53 | 60.42 | 59.50 | 60.11 | 4,061,709 | +0.46(+0.77%) |
Jan 22, 2007 | 60.20 | 60.20 | 59.44 | 59.65 | 2,280,539 | -0.41(-0.68%) |
Jan 19, 2007 | 59.45 | 60.24 | 59.38 | 60.06 | 1,784,349 | +0.43(+0.72%) |
Jan 18, 2007 | 60.13 | 60.21 | 59.49 | 59.63 | 2,785,470 | -0.69(-1.14%) |
Jan 17, 2007 | 60.43 | 60.71 | 60.22 | 60.31 | 2,422,402 | -0.14(-0.22%) |
Jan 16, 2007 | 60.99 | 61.17 | 60.36 | 60.45 | 2,481,081 | -0.51(-0.84%) |
Jan 12, 2007 | 60.47 | 60.96 | 60.32 | 60.96 | 1,898,131 | +0.67(+1.11%) |
Jan 11, 2007 | 59.91 | 60.62 | 59.74 | 60.29 | 1,869,255 | +0.53(+0.88%) |
Jan 10, 2007 | 59.41 | 59.76 | 59.23 | 59.76 | 2,571,417 | +0.11(+0.19%) |
Jan 09, 2007 | 59.39 | 59.72 | 58.86 | 59.65 | 3,114,365 | +0.21(+0.36%) |
Jan 08, 2007 | 59.63 | 59.66 | 58.86 | 59.44 | 2,720,963 | +0.01(+0.01%) |
Jan 05, 2007 | 60.49 | 60.49 | 59.33 | 59.43 | 3,482,335 | -1.24(-2.04%) |
Jan 04, 2007 | 60.61 | 60.80 | 59.86 | 60.67 | 4,215,493 | +0.09(+0.15%) |
Jan 03, 2007 | 60.59 | 61.28 | 59.88 | 60.58 | 2,686,524 | +0.15(+0.25%) |
Dec 29, 2006 | 60.92 | 61.16 | 60.32 | 60.43 | 1,882,633 | -0.63(-1.04%) |
Dec 28, 2006 | 61.26 | 61.32 | 60.89 | 61.06 | 1,817,596 | -0.18(-0.30%) |
Dec 27, 2006 | 60.80 | 61.28 | 60.62 | 61.24 | 2,104,369 | +0.73(+1.21%) |
Dec 26, 2006 | 59.87 | 60.52 | 59.78 | 60.51 | 2,653,674 | +0.82(+1.37%) |
Dec 22, 2006 | 60.09 | 60.09 | 59.56 | 59.69 | 1,703,152 | -0.24(-0.40%) |
Dec 21, 2006 | 60.32 | 60.49 | 59.77 | 59.94 | 4,201,188 | -0.28(-0.46%) |
Dec 20, 2006 | 60.21 | 60.37 | 59.92 | 60.22 | 4,362,125 | -0.01(-0.01%) |
Dec 19, 2006 | 60.09 | 60.34 | 59.65 | 60.22 | 2,227,555 | +0.01(+0.01%) |
Dec 18, 2006 | 61.33 | 61.33 | 60.00 | 60.22 | 1,907,138 | -0.76(-1.25%) |
Dec 15, 2006 | 60.97 | 61.37 | 60.92 | 60.98 | 2,624,533 | +0.01(+0.01%) |
Dec 14, 2006 | 60.77 | 61.38 | 60.65 | 60.97 | 2,469,557 | +0.26(+0.44%) |
Dec 13, 2006 | 60.81 | 60.86 | 60.31 | 60.71 | 1,581,157 | +0.18(+0.30%) |
Dec 12, 2006 | 60.81 | 60.81 | 60.12 | 60.52 | 2,134,569 | -0.25(-0.41%) |
Dec 11, 2006 | 60.45 | 60.82 | 60.34 | 60.77 | 2,333,787 | +0.23(+0.37%) |
Dec 08, 2006 | 60.27 | 60.91 | 60.12 | 60.55 | 2,503,996 | +0.10(+0.16%) |
Dec 07, 2006 | 61.08 | 61.10 | 60.45 | 60.45 | 1,669,375 | -0.37(-0.61%) |
Dec 06, 2006 | 60.96 | 61.14 | 60.65 | 60.82 | 2,087,149 | -0.15(-0.25%) |
Dec 05, 2006 | 61.15 | 61.35 | 60.89 | 60.97 | 2,025,821 | -0.05(-0.07%) |
Dec 04, 2006 | 60.17 | 61.06 | 59.62 | 61.02 | 2,561,218 | +1.09(+1.81%) |