Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 61.67 | 62.58 | 60.59 | 61.59 | 5,324,670 | -0.08(-0.13%) |
Feb 27, 2007 | 63.57 | 63.88 | 61.02 | 61.67 | 5,983,640 | -2.55(-3.97%) |
Feb 26, 2007 | 64.37 | 64.88 | 63.58 | 64.22 | 4,054,885 | -0.13(-0.20%) |
Feb 23, 2007 | 65.91 | 65.91 | 63.89 | 64.35 | 4,277,495 | -1.46(-2.22%) |
Feb 22, 2007 | 65.92 | 65.93 | 65.46 | 65.81 | 3,265,714 | +0.02(+0.02%) |
Feb 21, 2007 | 65.17 | 65.89 | 64.95 | 65.80 | 4,435,453 | +0.11(+0.17%) |
Feb 20, 2007 | 65.42 | 65.88 | 65.24 | 65.69 | 2,282,698 | +0.06(+0.10%) |
Feb 16, 2007 | 65.65 | 65.91 | 65.33 | 65.62 | 4,248,980 | -0.22(-0.34%) |
Feb 15, 2007 | 65.56 | 65.97 | 64.97 | 65.85 | 3,911,052 | +0.38(+0.59%) |
Feb 14, 2007 | 65.65 | 66.07 | 65.31 | 65.46 | 3,338,129 | +0.07(+0.11%) |
Feb 13, 2007 | 65.25 | 65.90 | 65.17 | 65.39 | 2,761,136 | +0.22(+0.34%) |
Feb 12, 2007 | 65.24 | 65.70 | 64.59 | 65.17 | 3,328,004 | -0.41(-0.62%) |
Feb 09, 2007 | 66.13 | 66.46 | 65.01 | 65.57 | 3,373,770 | -0.62(-0.93%) |
Feb 08, 2007 | 66.40 | 66.51 | 64.77 | 66.19 | 4,332,649 | -0.66(-0.99%) |
Feb 07, 2007 | 66.13 | 67.04 | 65.39 | 66.85 | 3,955,701 | +0.74(+1.11%) |
Feb 06, 2007 | 65.25 | 66.25 | 65.09 | 66.12 | 5,188,348 | +0.84(+1.29%) |
Feb 05, 2007 | 64.42 | 65.45 | 64.18 | 65.28 | 4,388,803 | +0.66(+1.03%) |
Feb 02, 2007 | 63.94 | 64.97 | 63.70 | 64.61 | 6,513,043 | +0.87(+1.37%) |
Feb 01, 2007 | 64.29 | 64.31 | 63.53 | 63.74 | 3,501,462 | -0.54(-0.85%) |
Jan 31, 2007 | 63.81 | 64.55 | 63.14 | 64.29 | 3,747,342 | +0.20(+0.31%) |
Jan 30, 2007 | 62.98 | 64.29 | 62.57 | 64.09 | 4,228,969 | +1.12(+1.78%) |
Jan 29, 2007 | 63.41 | 63.56 | 62.55 | 62.97 | 2,602,741 | -0.58(-0.91%) |
Jan 26, 2007 | 63.57 | 63.81 | 63.05 | 63.54 | 3,396,407 | +0.63(+1.00%) |
Jan 25, 2007 | 64.16 | 64.29 | 62.62 | 62.91 | 4,192,825 | -1.25(-1.94%) |
Jan 24, 2007 | 63.97 | 64.19 | 63.59 | 64.16 | 3,336,251 | +0.15(+0.24%) |
Jan 23, 2007 | 63.46 | 64.04 | 63.24 | 64.01 | 4,784,261 | +0.85(+1.34%) |
Jan 22, 2007 | 62.99 | 63.73 | 62.67 | 63.16 | 4,972,485 | +0.09(+0.14%) |
Jan 19, 2007 | 61.89 | 63.17 | 61.48 | 63.07 | 9,126,040 | +2.45(+4.04%) |
Jan 18, 2007 | 61.81 | 62.01 | 60.42 | 60.62 | 4,119,412 | -0.57(-0.93%) |
Jan 17, 2007 | 60.90 | 61.68 | 60.68 | 61.19 | 3,608,018 | +0.27(+0.45%) |
Jan 16, 2007 | 61.59 | 61.60 | 60.73 | 60.92 | 4,561,144 | -0.66(-1.08%) |
Jan 12, 2007 | 60.76 | 61.74 | 60.74 | 61.58 | 3,526,351 | +0.82(+1.36%) |
Jan 11, 2007 | 60.53 | 60.85 | 60.33 | 60.76 | 3,995,597 | +0.23(+0.38%) |
Jan 10, 2007 | 61.16 | 61.19 | 60.21 | 60.53 | 3,551,239 | -0.74(-1.21%) |
Jan 09, 2007 | 62.11 | 62.13 | 61.01 | 61.27 | 2,613,371 | -0.64(-1.03%) |
Jan 08, 2007 | 61.76 | 61.94 | 61.16 | 61.91 | 2,524,950 | +0.22(+0.35%) |
Jan 05, 2007 | 61.70 | 61.97 | 61.17 | 61.70 | 2,706,295 | +0.00(+0.00%) |
Jan 04, 2007 | 61.94 | 62.14 | 61.27 | 61.70 | 1,827,709 | -0.07(-0.12%) |
Jan 03, 2007 | 61.62 | 62.17 | 61.26 | 61.77 | 3,810,750 | +0.34(+0.56%) |
Dec 29, 2006 | 62.42 | 62.53 | 61.42 | 61.42 | 2,325,470 | -1.01(-1.61%) |
Dec 28, 2006 | 62.37 | 62.57 | 62.18 | 62.43 | 2,460,416 | -0.12(-0.19%) |
Dec 27, 2006 | 62.39 | 62.64 | 61.87 | 62.55 | 2,248,555 | +0.17(+0.27%) |
Dec 26, 2006 | 61.69 | 62.61 | 61.57 | 62.38 | 2,353,860 | +0.50(+0.80%) |
Dec 22, 2006 | 61.99 | 61.99 | 61.30 | 61.89 | 1,717,026 | -0.10(-0.15%) |
Dec 21, 2006 | 61.86 | 62.32 | 61.70 | 61.98 | 3,041,346 | +0.13(+0.21%) |
Dec 20, 2006 | 61.18 | 61.89 | 61.18 | 61.86 | 2,148,502 | +0.50(+0.82%) |
Dec 19, 2006 | 61.57 | 62.12 | 61.17 | 61.35 | 2,973,310 | -0.23(-0.38%) |
Dec 18, 2006 | 61.18 | 61.84 | 61.17 | 61.58 | 3,090,747 | +0.33(+0.54%) |
Dec 15, 2006 | 61.97 | 62.17 | 61.20 | 61.26 | 3,231,321 | -0.51(-0.83%) |
Dec 14, 2006 | 61.45 | 62.25 | 61.31 | 61.77 | 3,101,127 | +0.14(+0.22%) |
Dec 13, 2006 | 61.81 | 62.02 | 61.34 | 61.63 | 2,505,064 | +0.52(+0.85%) |
Dec 12, 2006 | 60.85 | 61.70 | 60.81 | 61.11 | 3,492,208 | -0.07(-0.12%) |
Dec 11, 2006 | 60.92 | 61.45 | 60.81 | 61.18 | 4,041,746 | +0.27(+0.45%) |
Dec 08, 2006 | 61.17 | 61.23 | 60.57 | 60.91 | 3,656,794 | -0.30(-0.50%) |
Dec 07, 2006 | 62.02 | 62.65 | 61.17 | 61.22 | 5,157,707 | -0.82(-1.31%) |
Dec 06, 2006 | 62.18 | 62.28 | 61.22 | 62.03 | 5,212,486 | -0.27(-0.44%) |
Dec 05, 2006 | 62.38 | 62.50 | 61.66 | 62.30 | 6,917,005 | -0.19(-0.31%) |
Dec 04, 2006 | 62.37 | 62.96 | 62.33 | 62.50 | 4,336,151 | +0.42(+0.67%) |