Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 68.11 | 68.89 | 67.05 | 68.00 | 7,803,401 | +0.05(+0.07%) |
Feb 27, 2007 | 68.57 | 69.12 | 66.42 | 67.95 | 7,627,459 | -1.35(-1.95%) |
Feb 26, 2007 | 70.51 | 70.70 | 69.01 | 69.30 | 5,823,486 | -1.05(-1.50%) |
Feb 23, 2007 | 70.30 | 70.79 | 70.13 | 70.35 | 3,005,118 | -0.23(-0.33%) |
Feb 22, 2007 | 70.99 | 71.64 | 70.34 | 70.58 | 4,076,422 | -0.30(-0.42%) |
Feb 21, 2007 | 70.93 | 71.69 | 70.17 | 70.88 | 6,380,214 | -0.05(-0.07%) |
Feb 20, 2007 | 71.30 | 71.45 | 70.01 | 70.93 | 4,867,581 | +0.06(+0.09%) |
Feb 16, 2007 | 71.67 | 71.69 | 70.70 | 70.86 | 5,833,397 | -0.60(-0.84%) |
Feb 15, 2007 | 70.15 | 71.53 | 70.02 | 71.46 | 7,317,669 | +1.38(+1.97%) |
Feb 14, 2007 | 69.58 | 70.26 | 69.56 | 70.08 | 4,960,949 | +0.51(+0.73%) |
Feb 13, 2007 | 69.51 | 69.64 | 68.81 | 69.58 | 3,862,573 | +0.07(+0.10%) |
Feb 12, 2007 | 69.78 | 70.05 | 69.18 | 69.51 | 4,426,381 | -0.62(-0.89%) |
Feb 09, 2007 | 69.62 | 70.37 | 69.38 | 70.13 | 5,496,144 | +0.37(+0.54%) |
Feb 08, 2007 | 155.85 | 70.41 | 69.00 | 69.76 | 6,616,214 | -0.65(-0.92%) |
Feb 07, 2007 | 70.59 | 71.07 | 69.90 | 70.40 | 3,610,710 | -0.49(-0.69%) |
Feb 06, 2007 | 70.91 | 70.91 | 70.05 | 70.89 | 4,519,420 | +0.20(+0.29%) |
Feb 05, 2007 | 70.48 | 71.24 | 70.37 | 70.69 | 3,886,621 | +0.52(+0.74%) |
Feb 02, 2007 | 70.95 | 71.28 | 70.09 | 70.17 | 6,542,681 | -0.78(-1.10%) |
Feb 01, 2007 | 70.09 | 71.88 | 69.92 | 70.95 | 8,498,311 | +1.16(+1.66%) |
Jan 31, 2007 | 69.59 | 70.40 | 69.35 | 69.79 | 14,846,315 | +2.77(+4.14%) |
Jan 30, 2007 | 66.82 | 67.48 | 66.66 | 67.01 | 4,043,826 | +0.39(+0.58%) |
Jan 29, 2007 | 66.27 | 67.01 | 66.24 | 66.62 | 3,999,424 | +0.05(+0.08%) |
Jan 26, 2007 | 67.01 | 67.21 | 65.92 | 66.57 | 6,608,258 | -0.57(-0.85%) |
Jan 25, 2007 | 68.03 | 68.15 | 67.01 | 67.14 | 3,657,808 | -1.12(-1.64%) |
Jan 24, 2007 | 68.07 | 68.39 | 67.42 | 68.26 | 4,322,946 | +0.19(+0.27%) |
Jan 23, 2007 | 66.24 | 68.71 | 66.24 | 68.07 | 8,418,105 | +1.37(+2.06%) |
Jan 22, 2007 | 68.19 | 68.46 | 66.09 | 66.70 | 10,814,166 | -2.36(-3.42%) |
Jan 19, 2007 | 68.92 | 69.43 | 68.42 | 69.06 | 5,606,637 | +0.49(+0.72%) |
Jan 18, 2007 | 69.45 | 69.65 | 68.39 | 68.57 | 4,297,664 | -0.65(-0.93%) |
Jan 17, 2007 | 68.59 | 69.77 | 67.97 | 69.22 | 5,776,675 | +0.65(+0.94%) |
Jan 16, 2007 | 68.77 | 68.97 | 68.03 | 68.57 | 7,106,694 | -0.10(-0.15%) |
Jan 12, 2007 | 68.99 | 69.24 | 68.18 | 68.67 | 4,992,703 | -0.55(-0.80%) |
Jan 11, 2007 | 69.33 | 69.56 | 68.82 | 69.23 | 5,195,594 | -0.34(-0.48%) |
Jan 10, 2007 | 68.60 | 69.62 | 68.57 | 69.56 | 5,075,733 | +0.99(+1.44%) |
Jan 09, 2007 | 69.30 | 69.91 | 68.23 | 68.57 | 5,381,930 | -0.73(-1.06%) |
Jan 08, 2007 | 69.05 | 69.67 | 68.23 | 69.31 | 3,835,802 | -0.16(-0.24%) |
Jan 05, 2007 | 69.96 | 70.13 | 68.96 | 69.47 | 4,216,816 | -0.30(-0.42%) |
Jan 04, 2007 | 68.84 | 70.00 | 67.80 | 69.77 | 3,489,181 | +0.28(+0.40%) |
Jan 03, 2007 | 69.27 | 70.37 | 68.92 | 69.48 | 6,252,140 | +0.26(+0.37%) |
Dec 29, 2006 | 69.55 | 69.71 | 69.16 | 69.23 | 2,284,670 | -0.12(-0.18%) |
Dec 28, 2006 | 69.24 | 69.51 | 68.89 | 69.35 | 1,635,702 | +0.09(+0.14%) |
Dec 27, 2006 | 69.47 | 69.70 | 69.15 | 69.26 | 2,576,237 | +0.07(+0.10%) |
Dec 26, 2006 | 69.31 | 69.35 | 68.85 | 69.19 | 2,009,914 | +0.02(+0.03%) |
Dec 22, 2006 | 69.86 | 69.87 | 68.85 | 69.17 | 3,223,280 | -0.92(-1.31%) |
Dec 21, 2006 | 69.98 | 70.44 | 69.71 | 70.08 | 3,637,660 | -0.12(-0.18%) |
Dec 20, 2006 | 70.27 | 70.60 | 69.49 | 70.21 | 4,229,778 | -0.05(-0.08%) |
Dec 19, 2006 | 69.35 | 70.47 | 69.33 | 70.26 | 3,373,684 | +0.48(+0.68%) |
Dec 18, 2006 | 70.72 | 70.83 | 69.67 | 69.79 | 3,370,604 | -0.89(-1.26%) |
Dec 15, 2006 | 70.26 | 70.83 | 70.26 | 70.68 | 6,807,940 | +0.60(+0.86%) |
Dec 14, 2006 | 69.59 | 70.23 | 69.41 | 70.08 | 4,504,918 | +0.26(+0.37%) |
Dec 13, 2006 | 70.77 | 70.90 | 69.66 | 69.82 | 4,741,945 | -0.55(-0.79%) |
Dec 12, 2006 | 70.15 | 70.72 | 69.94 | 70.37 | 4,670,337 | +0.41(+0.59%) |
Dec 11, 2006 | 69.95 | 70.29 | 69.76 | 69.96 | 3,035,019 | -0.27(-0.39%) |
Dec 08, 2006 | 70.19 | 70.69 | 69.77 | 70.23 | 3,588,509 | +0.09(+0.13%) |
Dec 07, 2006 | 71.14 | 71.42 | 69.94 | 70.14 | 4,856,801 | -0.64(-0.90%) |
Dec 06, 2006 | 71.38 | 71.57 | 70.72 | 70.78 | 5,409,393 | +0.08(+0.11%) |
Dec 05, 2006 | 69.81 | 70.99 | 69.48 | 70.70 | 5,627,427 | +0.90(+1.28%) |
Dec 04, 2006 | 69.78 | 70.60 | 69.68 | 69.80 | 4,482,461 | +0.02(+0.03%) |