Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 75.59 | 76.47 | 74.71 | 75.83 | 2,866,105 | +0.68(+0.91%) |
Feb 27, 2007 | 76.52 | 76.94 | 74.43 | 75.15 | 4,247,024 | -2.55(-3.28%) |
Feb 26, 2007 | 79.26 | 79.26 | 77.41 | 77.69 | 2,675,607 | -0.98(-1.25%) |
Feb 23, 2007 | 78.61 | 79.20 | 77.93 | 78.67 | 3,409,990 | +0.62(+0.79%) |
Feb 22, 2007 | 79.19 | 79.81 | 76.89 | 78.06 | 7,296,561 | -2.77(-3.43%) |
Feb 21, 2007 | 80.71 | 81.60 | 80.11 | 80.83 | 2,250,536 | +0.03(+0.03%) |
Feb 20, 2007 | 80.13 | 81.20 | 79.63 | 80.80 | 1,451,000 | +1.00(+1.26%) |
Feb 16, 2007 | 80.13 | 80.13 | 79.38 | 79.80 | 1,436,151 | -0.57(-0.71%) |
Feb 15, 2007 | 79.33 | 80.42 | 78.77 | 80.37 | 2,364,206 | +1.19(+1.50%) |
Feb 14, 2007 | 78.10 | 79.49 | 77.80 | 79.18 | 1,735,989 | +1.17(+1.50%) |
Feb 13, 2007 | 77.55 | 78.23 | 77.46 | 78.01 | 1,099,251 | +0.81(+1.04%) |
Feb 12, 2007 | 77.56 | 78.16 | 77.17 | 77.20 | 1,034,733 | -0.35(-0.45%) |
Feb 09, 2007 | 78.05 | 78.83 | 76.90 | 77.55 | 1,482,836 | -0.56(-0.72%) |
Feb 08, 2007 | 78.27 | 78.56 | 77.01 | 78.11 | 2,952,212 | -0.91(-1.15%) |
Feb 07, 2007 | 79.56 | 80.20 | 78.82 | 79.02 | 2,048,195 | -0.26(-0.33%) |
Feb 06, 2007 | 78.35 | 79.53 | 78.25 | 79.28 | 1,476,961 | +1.21(+1.55%) |
Feb 05, 2007 | 78.49 | 78.72 | 77.75 | 78.08 | 1,660,179 | -0.27(-0.35%) |
Feb 02, 2007 | 79.55 | 80.01 | 77.47 | 78.35 | 3,426,122 | -1.00(-1.26%) |
Feb 01, 2007 | 76.43 | 79.56 | 76.35 | 79.35 | 3,202,201 | +3.30(+4.35%) |
Jan 31, 2007 | 75.82 | 76.37 | 75.56 | 76.04 | 4,340,503 | +0.18(+0.23%) |
Jan 30, 2007 | 76.38 | 76.56 | 75.50 | 75.87 | 1,420,233 | -0.51(-0.67%) |
Jan 29, 2007 | 76.15 | 77.24 | 76.03 | 76.38 | 2,721,774 | +0.51(+0.67%) |
Jan 26, 2007 | 76.75 | 77.02 | 75.57 | 75.88 | 2,620,177 | -0.76(-0.99%) |
Jan 25, 2007 | 77.18 | 77.51 | 76.31 | 76.63 | 2,489,520 | -0.74(-0.96%) |
Jan 24, 2007 | 77.04 | 77.77 | 77.02 | 77.37 | 2,272,757 | +0.65(+0.84%) |
Jan 23, 2007 | 76.96 | 77.69 | 76.49 | 76.73 | 1,743,401 | -0.22(-0.29%) |
Jan 22, 2007 | 77.40 | 77.69 | 76.12 | 76.95 | 2,024,157 | -0.45(-0.58%) |
Jan 19, 2007 | 78.44 | 78.44 | 77.32 | 77.40 | 4,852,872 | -0.83(-1.06%) |
Jan 18, 2007 | 75.49 | 78.71 | 75.49 | 78.23 | 5,961,688 | +3.72(+4.99%) |
Jan 17, 2007 | 74.51 | 74.54 | 73.74 | 74.52 | 2,321,793 | -0.22(-0.30%) |
Jan 16, 2007 | 73.83 | 74.80 | 73.63 | 74.74 | 1,878,117 | +0.92(+1.24%) |
Jan 12, 2007 | 73.02 | 73.94 | 72.53 | 73.83 | 1,622,467 | +0.37(+0.51%) |
Jan 11, 2007 | 72.17 | 73.68 | 71.90 | 73.45 | 1,997,556 | +1.17(+1.62%) |
Jan 10, 2007 | 72.08 | 72.51 | 71.58 | 72.28 | 1,402,712 | -0.23(-0.32%) |
Jan 09, 2007 | 71.36 | 72.63 | 71.35 | 72.52 | 1,561,999 | +1.10(+1.53%) |
Jan 08, 2007 | 71.28 | 71.90 | 70.42 | 71.42 | 2,667,397 | -0.26(-0.37%) |
Jan 05, 2007 | 71.98 | 72.81 | 71.27 | 71.68 | 3,052,956 | -0.22(-0.31%) |
Jan 04, 2007 | 72.31 | 73.66 | 71.87 | 71.91 | 3,152,524 | -1.16(-1.59%) |
Jan 03, 2007 | 73.29 | 74.42 | 72.33 | 73.07 | 3,721,301 | +0.66(+0.90%) |
Dec 29, 2006 | 72.64 | 73.88 | 72.21 | 72.41 | 1,702,591 | -0.26(-0.36%) |
Dec 28, 2006 | 73.46 | 74.12 | 72.30 | 72.67 | 2,078,749 | -0.71(-0.97%) |
Dec 27, 2006 | 72.99 | 73.55 | 72.15 | 73.39 | 1,605,053 | +0.62(+0.85%) |
Dec 26, 2006 | 74.94 | 74.94 | 72.77 | 72.77 | 1,613,813 | -1.71(-2.30%) |
Dec 22, 2006 | 73.67 | 74.90 | 73.35 | 74.48 | 1,666,589 | +1.13(+1.54%) |
Dec 21, 2006 | 74.80 | 75.16 | 73.34 | 73.35 | 2,172,334 | -1.39(-1.87%) |
Dec 20, 2006 | 74.95 | 75.44 | 74.39 | 74.74 | 1,797,459 | -0.21(-0.27%) |
Dec 19, 2006 | 74.09 | 75.20 | 73.07 | 74.95 | 2,262,715 | +0.19(+0.25%) |
Dec 18, 2006 | 75.53 | 76.02 | 73.85 | 74.76 | 2,572,529 | +0.32(+0.43%) |
Dec 15, 2006 | 76.10 | 76.55 | 74.05 | 74.44 | 2,797,305 | -0.99(-1.32%) |
Dec 14, 2006 | 73.74 | 75.82 | 73.74 | 75.44 | 3,757,303 | +1.69(+2.30%) |
Dec 13, 2006 | 72.87 | 74.01 | 72.38 | 73.74 | 2,451,381 | +1.48(+2.05%) |
Dec 12, 2006 | 72.43 | 72.81 | 71.86 | 72.26 | 1,849,913 | -0.63(-0.86%) |
Dec 11, 2006 | 71.65 | 73.11 | 71.58 | 72.89 | 1,479,738 | +0.88(+1.22%) |
Dec 08, 2006 | 72.96 | 73.11 | 71.71 | 72.01 | 2,337,284 | -0.81(-1.12%) |
Dec 07, 2006 | 73.11 | 73.63 | 72.65 | 72.82 | 1,488,071 | -0.37(-0.50%) |
Dec 06, 2006 | 73.51 | 74.13 | 72.80 | 73.19 | 2,093,705 | -0.32(-0.43%) |
Dec 05, 2006 | 72.77 | 73.85 | 71.96 | 73.51 | 2,034,627 | +0.88(+1.21%) |
Dec 04, 2006 | 71.79 | 72.96 | 71.43 | 72.63 | 2,371,043 | +1.18(+1.65%) |