Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 71.30 | 71.30 | 71.09 | 71.20 | 54,387 | -0.34(-0.47%) |
Feb 27, 2007 | 71.09 | 71.64 | 71.09 | 71.53 | 25,476 | +0.83(+1.18%) |
Feb 26, 2007 | 70.62 | 70.71 | 70.62 | 70.70 | 5,868 | +0.34(+0.49%) |
Feb 23, 2007 | 70.44 | 70.48 | 70.34 | 70.36 | 18,319 | +0.30(+0.43%) |
Feb 22, 2007 | 70.18 | 70.18 | 70.02 | 70.06 | 28,052 | -0.22(-0.32%) |
Feb 21, 2007 | 70.18 | 70.28 | 70.18 | 70.28 | 32,489 | -0.06(-0.08%) |
Feb 20, 2007 | 70.29 | 70.34 | 70.29 | 70.34 | 6,011 | +0.03(+0.05%) |
Feb 16, 2007 | 70.31 | 70.31 | 70.24 | 70.30 | 5,009 | +0.12(+0.17%) |
Feb 15, 2007 | 70.30 | 70.30 | 70.18 | 70.18 | 37,069 | +0.18(+0.26%) |
Feb 14, 2007 | 69.89 | 70.00 | 69.83 | 70.00 | 10,877 | +0.49(+0.70%) |
Feb 13, 2007 | 69.56 | 69.56 | 69.51 | 69.51 | 4,579 | -0.10(-0.15%) |
Feb 12, 2007 | 69.63 | 69.63 | 69.61 | 69.62 | 4,293 | -0.05(-0.07%) |
Feb 09, 2007 | 69.70 | 69.70 | 69.63 | 69.67 | 3,864 | -0.32(-0.46%) |
Feb 08, 2007 | 69.99 | 69.99 | 69.99 | 69.99 | 1,001 | +0.03(+0.05%) |
Feb 07, 2007 | 69.93 | 69.97 | 69.89 | 69.95 | 5,724 | +0.48(+0.68%) |
Feb 06, 2007 | 69.47 | 69.48 | 69.46 | 69.48 | 35,494 | -0.05(-0.07%) |
Feb 05, 2007 | 69.55 | 69.55 | 69.53 | 69.53 | 7,156 | +0.15(+0.21%) |
Feb 02, 2007 | 69.44 | 69.44 | 69.38 | 69.38 | 8,730 | -0.03(-0.04%) |
Feb 01, 2007 | 69.41 | 69.41 | 69.41 | 69.41 | 143 | +0.01(+0.01%) |
Jan 31, 2007 | 69.29 | 69.40 | 69.29 | 69.40 | 8,444 | +0.20(+0.29%) |
Jan 30, 2007 | 69.17 | 69.20 | 69.17 | 69.20 | 1,717 | +0.13(+0.19%) |
Jan 29, 2007 | 69.16 | 69.16 | 69.07 | 69.07 | 3,005 | -0.09(-0.13%) |
Jan 26, 2007 | 69.22 | 69.25 | 69.13 | 69.16 | 17,031 | -0.06(-0.08%) |
Jan 25, 2007 | 69.27 | 69.27 | 69.19 | 69.21 | 2,289 | -0.38(-0.54%) |
Jan 24, 2007 | 69.62 | 69.63 | 69.58 | 69.59 | 10,018 | -0.08(-0.11%) |
Jan 23, 2007 | 69.77 | 69.77 | 69.62 | 69.67 | 6,154 | -0.21(-0.30%) |
Jan 22, 2007 | 69.88 | 69.91 | 69.88 | 69.88 | 1,860 | +0.13(+0.18%) |
Jan 19, 2007 | 69.76 | 69.77 | 69.75 | 69.75 | 6,726 | -0.13(-0.19%) |
Jan 18, 2007 | 69.75 | 69.88 | 69.72 | 69.88 | 6,297 | -0.03(-0.04%) |
Jan 17, 2007 | 69.91 | 69.91 | 69.91 | 69.91 | 2,576 | -0.01(-0.02%) |
Jan 16, 2007 | 69.90 | 69.93 | 69.85 | 69.93 | 3,291 | +0.13(+0.18%) |
Jan 12, 2007 | 69.88 | 69.88 | 69.80 | 69.80 | 1,001 | -0.35(-0.50%) |