Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 65.51 | 66.32 | 65.09 | 65.64 | 6,182,800 | +0.18(+0.27%) |
Feb 27, 2007 | 66.25 | 66.80 | 64.75 | 65.46 | 6,964,300 | -1.77(-2.63%) |
Feb 26, 2007 | 67.80 | 68.20 | 66.85 | 67.23 | 3,182,756 | -0.32(-0.47%) |
Feb 23, 2007 | 67.25 | 67.59 | 67.01 | 67.55 | 2,619,000 | +0.05(+0.07%) |
Feb 22, 2007 | 67.51 | 68.06 | 67.06 | 67.50 | 3,133,700 | -0.08(-0.12%) |
Feb 21, 2007 | 68.00 | 68.03 | 67.50 | 67.58 | 4,555,100 | -0.51(-0.75%) |
Feb 20, 2007 | 68.84 | 69.00 | 67.98 | 68.09 | 6,113,500 | -0.59(-0.86%) |
Feb 16, 2007 | 69.27 | 69.49 | 68.38 | 68.68 | 3,320,400 | -0.25(-0.36%) |
Feb 15, 2007 | 68.51 | 69.35 | 68.26 | 68.93 | 5,398,800 | +0.76(+1.11%) |
Feb 14, 2007 | 67.35 | 68.44 | 67.10 | 68.17 | 3,796,977 | +0.97(+1.44%) |
Feb 13, 2007 | 67.05 | 67.45 | 67.00 | 67.20 | 3,017,132 | +0.16(+0.24%) |
Feb 12, 2007 | 67.59 | 67.59 | 66.78 | 67.04 | 4,108,295 | -0.54(-0.80%) |
Feb 09, 2007 | 68.15 | 68.45 | 67.44 | 67.58 | 2,040,900 | -0.47(-0.69%) |
Feb 08, 2007 | 68.51 | 68.73 | 67.84 | 68.05 | 3,006,300 | -0.46(-0.67%) |
Feb 07, 2007 | 68.41 | 68.75 | 68.08 | 68.51 | 2,882,300 | +0.10(+0.15%) |
Feb 06, 2007 | 68.03 | 68.60 | 67.80 | 68.41 | 3,606,400 | +0.64(+0.94%) |
Feb 05, 2007 | 67.99 | 68.64 | 67.41 | 67.77 | 3,531,900 | -0.23(-0.34%) |
Feb 02, 2007 | 68.75 | 68.75 | 67.83 | 68.00 | 4,539,400 | -0.58(-0.85%) |
Feb 01, 2007 | 68.05 | 68.73 | 67.90 | 68.58 | 5,902,800 | +0.56(+0.82%) |
Jan 31, 2007 | 66.83 | 68.24 | 66.60 | 68.02 | 5,206,200 | +1.07(+1.60%) |
Jan 30, 2007 | 65.94 | 67.28 | 65.90 | 66.95 | 7,571,000 | +1.26(+1.92%) |
Jan 29, 2007 | 65.62 | 66.24 | 65.42 | 65.69 | 4,321,000 | -0.35(-0.53%) |
Jan 26, 2007 | 66.11 | 66.55 | 65.66 | 66.04 | 4,598,900 | -0.17(-0.26%) |
Jan 25, 2007 | 66.97 | 67.10 | 66.10 | 66.21 | 4,677,700 | -0.62(-0.93%) |
Jan 24, 2007 | 65.98 | 66.96 | 65.80 | 66.83 | 5,243,400 | +0.69(+1.04%) |
Jan 23, 2007 | 65.20 | 66.73 | 65.00 | 66.14 | 8,117,700 | +2.05(+3.20%) |
Jan 22, 2007 | 64.95 | 64.95 | 63.69 | 64.09 | 4,915,100 | -1.09(-1.67%) |
Jan 19, 2007 | 65.40 | 65.44 | 64.85 | 65.18 | 4,185,100 | +0.27(+0.42%) |
Jan 18, 2007 | 64.83 | 65.13 | 64.01 | 64.91 | 4,208,500 | +0.09(+0.14%) |
Jan 17, 2007 | 64.68 | 65.07 | 64.50 | 64.82 | 4,361,200 | +0.29(+0.45%) |
Jan 16, 2007 | 64.82 | 65.00 | 64.27 | 64.53 | 4,114,400 | +0.11(+0.17%) |
Jan 12, 2007 | 63.49 | 64.72 | 63.40 | 64.42 | 5,310,900 | +0.72(+1.13%) |
Jan 11, 2007 | 62.99 | 63.95 | 62.72 | 63.70 | 5,006,700 | +1.01(+1.61%) |
Jan 10, 2007 | 62.22 | 62.87 | 61.85 | 62.69 | 5,164,200 | +0.22(+0.35%) |
Jan 09, 2007 | 62.97 | 63.10 | 62.23 | 62.47 | 4,525,000 | -0.72(-1.14%) |
Jan 08, 2007 | 62.46 | 63.59 | 62.01 | 63.19 | 3,347,200 | +0.51(+0.81%) |
Jan 05, 2007 | 62.60 | 62.99 | 62.07 | 62.68 | 4,354,300 | -0.19(-0.30%) |
Jan 04, 2007 | 62.60 | 63.00 | 62.45 | 62.87 | 4,928,300 | +0.06(+0.10%) |
Jan 03, 2007 | 62.60 | 63.59 | 62.40 | 62.81 | 4,784,900 | +0.29(+0.46%) |
Dec 29, 2006 | 62.80 | 63.01 | 62.45 | 62.52 | 1,896,500 | -0.29(-0.46%) |
Dec 28, 2006 | 63.13 | 63.14 | 62.54 | 62.81 | 2,533,900 | -0.13(-0.21%) |
Dec 27, 2006 | 63.59 | 64.21 | 62.77 | 62.94 | 2,264,700 | -0.29(-0.46%) |
Dec 26, 2006 | 62.50 | 63.32 | 62.40 | 63.23 | 1,911,500 | +0.67(+1.07%) |
Dec 22, 2006 | 62.63 | 62.81 | 62.40 | 62.56 | 3,054,100 | -0.20(-0.32%) |
Dec 21, 2006 | 63.22 | 63.59 | 62.65 | 62.76 | 4,062,600 | -0.46(-0.73%) |
Dec 20, 2006 | 62.66 | 63.54 | 62.29 | 63.22 | 5,654,700 | +0.74(+1.18%) |
Dec 19, 2006 | 62.17 | 62.70 | 61.83 | 62.48 | 6,435,200 | +0.22(+0.35%) |
Dec 18, 2006 | 62.41 | 62.57 | 62.14 | 62.26 | 5,078,700 | -0.19(-0.30%) |
Dec 15, 2006 | 62.42 | 62.49 | 62.01 | 62.45 | 8,231,300 | +0.39(+0.63%) |
Dec 14, 2006 | 62.75 | 63.31 | 61.80 | 62.06 | 17,068,500 | -2.15(-3.35%) |
Dec 13, 2006 | 65.15 | 65.25 | 64.11 | 64.21 | 4,133,700 | -0.59(-0.91%) |
Dec 12, 2006 | 65.20 | 65.23 | 64.62 | 64.80 | 4,761,700 | -0.21(-0.32%) |
Dec 11, 2006 | 64.64 | 65.07 | 64.39 | 65.01 | 3,391,100 | +0.29(+0.45%) |
Dec 08, 2006 | 64.80 | 65.24 | 64.50 | 64.72 | 3,330,400 | -0.02(-0.03%) |
Dec 07, 2006 | 65.19 | 65.46 | 64.61 | 64.74 | 2,674,400 | -0.22(-0.34%) |
Dec 06, 2006 | 64.78 | 64.98 | 64.56 | 64.96 | 3,823,500 | +0.24(+0.37%) |
Dec 05, 2006 | 64.84 | 65.17 | 64.52 | 64.72 | 2,876,300 | -0.18(-0.28%) |
Dec 04, 2006 | 64.22 | 65.49 | 64.03 | 64.90 | 4,070,800 | +1.04(+1.63%) |