Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 65.07 | 65.82 | 64.06 | 64.96 | 8,167,923 | +0.04(+0.07%) |
Feb 27, 2007 | 65.51 | 66.03 | 63.46 | 64.92 | 7,983,762 | -1.29(-1.95%) |
Feb 26, 2007 | 67.36 | 67.55 | 65.93 | 66.20 | 6,095,520 | -1.01(-1.50%) |
Feb 23, 2007 | 67.16 | 67.63 | 67.00 | 67.21 | 3,145,497 | -0.22(-0.33%) |
Feb 22, 2007 | 67.82 | 68.44 | 67.20 | 67.43 | 4,266,845 | -0.28(-0.42%) |
Feb 21, 2007 | 67.77 | 68.49 | 67.04 | 67.72 | 6,678,254 | -0.04(-0.07%) |
Feb 20, 2007 | 68.12 | 68.26 | 66.88 | 67.76 | 5,094,961 | +0.06(+0.09%) |
Feb 16, 2007 | 68.48 | 68.49 | 67.55 | 67.70 | 6,105,894 | -0.57(-0.84%) |
Feb 15, 2007 | 67.02 | 68.34 | 66.90 | 68.27 | 7,659,501 | +1.32(+1.97%) |
Feb 14, 2007 | 66.47 | 67.13 | 66.46 | 66.96 | 5,192,691 | +0.48(+0.73%) |
Feb 13, 2007 | 66.41 | 66.53 | 65.74 | 66.47 | 4,043,007 | +0.07(+0.10%) |
Feb 12, 2007 | 66.67 | 66.92 | 66.09 | 66.41 | 4,633,152 | -0.60(-0.89%) |
Feb 09, 2007 | 66.52 | 67.22 | 66.28 | 67.00 | 5,752,887 | +0.36(+0.54%) |
Feb 08, 2007 | 148.89 | 67.27 | 65.92 | 66.64 | 6,925,279 | -0.62(-0.92%) |
Feb 07, 2007 | 67.44 | 67.89 | 66.78 | 67.26 | 3,779,378 | -0.47(-0.69%) |
Feb 06, 2007 | 67.75 | 67.75 | 66.93 | 67.73 | 4,730,536 | +0.19(+0.29%) |
Feb 05, 2007 | 67.34 | 68.06 | 67.23 | 67.54 | 4,068,178 | +0.50(+0.74%) |
Feb 02, 2007 | 67.78 | 68.10 | 66.96 | 67.04 | 6,848,310 | -0.74(-1.10%) |
Feb 01, 2007 | 66.96 | 68.67 | 66.80 | 67.78 | 8,895,295 | +1.11(+1.66%) |
Jan 31, 2007 | 66.48 | 67.25 | 66.26 | 66.67 | 15,539,834 | +2.65(+4.14%) |
Jan 30, 2007 | 63.84 | 64.47 | 63.69 | 64.02 | 4,232,727 | +0.37(+0.58%) |
Jan 29, 2007 | 63.32 | 64.02 | 63.28 | 63.65 | 4,186,250 | +0.05(+0.08%) |
Jan 26, 2007 | 64.02 | 64.21 | 62.98 | 63.60 | 6,916,950 | -0.54(-0.85%) |
Jan 25, 2007 | 64.99 | 65.11 | 64.02 | 64.14 | 3,828,676 | -1.07(-1.64%) |
Jan 24, 2007 | 65.03 | 65.33 | 64.41 | 65.21 | 4,524,884 | +0.18(+0.27%) |
Jan 23, 2007 | 63.29 | 65.65 | 63.28 | 65.04 | 8,811,341 | +1.31(+2.06%) |
Jan 22, 2007 | 65.15 | 65.41 | 63.15 | 63.73 | 11,319,330 | -2.26(-3.42%) |
Jan 19, 2007 | 65.85 | 66.33 | 65.36 | 65.98 | 5,868,541 | +0.47(+0.72%) |
Jan 18, 2007 | 66.35 | 66.54 | 65.33 | 65.51 | 4,498,422 | -0.62(-0.93%) |
Jan 17, 2007 | 65.53 | 66.66 | 64.93 | 66.13 | 6,046,522 | +0.62(+0.94%) |
Jan 16, 2007 | 65.70 | 65.89 | 64.99 | 65.51 | 7,438,670 | -0.10(-0.15%) |
Jan 12, 2007 | 65.91 | 66.15 | 65.14 | 65.61 | 5,225,928 | -0.53(-0.80%) |
Jan 11, 2007 | 66.23 | 66.46 | 65.75 | 66.14 | 5,438,297 | -0.32(-0.48%) |
Jan 10, 2007 | 65.54 | 66.51 | 65.51 | 66.46 | 5,312,837 | +0.95(+1.44%) |
Jan 09, 2007 | 66.20 | 66.79 | 65.19 | 65.51 | 5,633,337 | -0.70(-1.06%) |
Jan 08, 2007 | 65.97 | 66.56 | 65.19 | 66.21 | 4,014,985 | -0.16(-0.24%) |
Jan 05, 2007 | 66.84 | 67.00 | 65.88 | 66.37 | 4,413,797 | -0.28(-0.42%) |
Jan 04, 2007 | 65.77 | 66.87 | 64.78 | 66.65 | 3,652,172 | +0.27(+0.40%) |
Jan 03, 2007 | 66.18 | 67.22 | 65.85 | 66.38 | 6,544,197 | +0.25(+0.37%) |
Dec 29, 2006 | 66.44 | 66.60 | 66.07 | 66.14 | 2,391,394 | -0.12(-0.18%) |
Dec 28, 2006 | 66.15 | 66.41 | 65.82 | 66.26 | 1,712,111 | +0.09(+0.13%) |
Dec 27, 2006 | 66.37 | 66.59 | 66.06 | 66.17 | 2,696,581 | +0.07(+0.10%) |
Dec 26, 2006 | 66.22 | 66.26 | 65.77 | 66.10 | 2,103,804 | +0.02(+0.03%) |
Dec 22, 2006 | 66.74 | 66.76 | 65.77 | 66.08 | 3,373,850 | -0.88(-1.31%) |
Dec 21, 2006 | 66.85 | 67.30 | 66.60 | 66.96 | 3,807,587 | -0.12(-0.18%) |
Dec 20, 2006 | 67.14 | 67.45 | 66.39 | 67.08 | 4,427,364 | -0.05(-0.08%) |
Dec 19, 2006 | 66.26 | 67.33 | 66.23 | 67.13 | 3,531,279 | +0.45(+0.68%) |
Dec 18, 2006 | 67.56 | 67.67 | 66.56 | 66.67 | 3,528,055 | -0.85(-1.26%) |
Dec 15, 2006 | 67.13 | 67.67 | 67.13 | 67.52 | 7,125,961 | +0.57(+0.86%) |
Dec 14, 2006 | 66.48 | 67.10 | 66.32 | 66.95 | 4,715,358 | +0.25(+0.37%) |
Dec 13, 2006 | 67.61 | 67.74 | 66.55 | 66.70 | 4,963,457 | -0.53(-0.79%) |
Dec 12, 2006 | 67.02 | 67.56 | 66.82 | 67.23 | 4,888,503 | +0.39(+0.59%) |
Dec 11, 2006 | 66.83 | 67.15 | 66.64 | 66.84 | 3,176,795 | -0.26(-0.39%) |
Dec 08, 2006 | 67.05 | 67.54 | 66.65 | 67.10 | 3,756,140 | +0.09(+0.13%) |
Dec 07, 2006 | 67.97 | 68.23 | 66.82 | 67.01 | 5,083,678 | -0.61(-0.90%) |
Dec 06, 2006 | 68.19 | 68.38 | 67.57 | 67.62 | 5,662,083 | +0.07(+0.11%) |
Dec 05, 2006 | 66.70 | 67.82 | 66.38 | 67.55 | 5,890,302 | +0.86(+1.28%) |
Dec 04, 2006 | 66.67 | 67.45 | 66.57 | 66.69 | 4,691,851 | +0.02(+0.03%) |