Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 62.69 | 63.37 | 62.00 | 63.05 | 122,043,208 | +0.62(+1.00%) |
Feb 27, 2007 | 64.28 | 64.74 | 61.97 | 62.43 | 170,883,280 | -2.98(-4.55%) |
Feb 26, 2007 | 65.85 | 65.92 | 64.94 | 65.41 | 98,434,960 | -0.14(-0.22%) |
Feb 23, 2007 | 65.80 | 65.84 | 65.32 | 65.55 | 72,495,288 | -0.35(-0.53%) |
Feb 22, 2007 | 65.79 | 65.95 | 65.29 | 65.90 | 73,530,696 | +0.23(+0.35%) |
Feb 21, 2007 | 65.31 | 65.98 | 65.21 | 65.67 | 49,444,148 | +0.13(+0.20%) |
Feb 20, 2007 | 64.79 | 65.72 | 64.07 | 65.54 | 89,892,224 | +0.62(+0.95%) |
Feb 16, 2007 | 64.57 | 65.01 | 64.26 | 64.93 | 52,708,756 | +0.32(+0.50%) |
Feb 15, 2007 | 64.55 | 64.94 | 64.44 | 64.61 | 55,115,608 | +0.02(+0.02%) |
Feb 14, 2007 | 64.57 | 65.02 | 64.41 | 64.59 | 80,419,320 | +0.06(+0.09%) |
Feb 13, 2007 | 64.17 | 64.53 | 63.66 | 64.53 | 52,517,416 | +0.53(+0.82%) |
Feb 12, 2007 | 64.21 | 64.23 | 63.67 | 64.01 | 49,459,456 | -0.16(-0.25%) |
Feb 09, 2007 | 64.77 | 64.91 | 63.75 | 64.17 | 65,215,472 | -0.66(-1.02%) |
Feb 08, 2007 | 64.69 | 64.90 | 64.45 | 64.83 | 31,776,050 | -0.10(-0.16%) |
Feb 07, 2007 | 64.41 | 64.96 | 64.21 | 64.93 | 38,391,400 | +0.59(+0.92%) |
Feb 06, 2007 | 64.17 | 64.36 | 63.82 | 64.34 | 39,313,408 | +0.16(+0.25%) |
Feb 05, 2007 | 64.17 | 64.37 | 63.89 | 64.18 | 38,622,056 | -0.01(-0.01%) |
Feb 02, 2007 | 64.31 | 64.35 | 64.01 | 64.19 | 33,145,626 | +0.04(+0.06%) |
Feb 01, 2007 | 63.74 | 64.19 | 63.62 | 64.15 | 63,192,172 | +0.68(+1.07%) |
Jan 31, 2007 | 63.24 | 63.81 | 62.89 | 63.47 | 67,844,360 | +0.14(+0.21%) |
Jan 30, 2007 | 63.10 | 63.47 | 62.80 | 63.33 | 42,294,848 | +0.34(+0.55%) |
Jan 29, 2007 | 62.48 | 63.14 | 62.41 | 62.99 | 74,513,712 | +0.54(+0.87%) |
Jan 26, 2007 | 62.38 | 62.65 | 61.72 | 62.45 | 70,797,792 | +0.23(+0.37%) |
Jan 25, 2007 | 62.98 | 63.15 | 62.01 | 62.21 | 71,628,536 | -0.79(-1.26%) |
Jan 24, 2007 | 62.41 | 63.05 | 62.34 | 63.01 | 38,007,344 | +0.68(+1.09%) |
Jan 23, 2007 | 61.62 | 62.61 | 61.59 | 62.33 | 59,737,416 | +0.58(+0.95%) |
Jan 22, 2007 | 62.25 | 62.25 | 61.52 | 61.74 | 57,892,144 | -0.46(-0.73%) |
Jan 19, 2007 | 61.62 | 62.36 | 61.49 | 62.20 | 62,153,896 | +0.24(+0.39%) |
Jan 18, 2007 | 62.49 | 62.49 | 61.61 | 61.96 | 69,944,288 | -0.52(-0.83%) |
Jan 17, 2007 | 62.56 | 63.01 | 62.48 | 62.48 | 34,345,928 | -0.27(-0.43%) |
Jan 16, 2007 | 63.36 | 63.48 | 62.63 | 62.75 | 43,649,796 | -0.42(-0.67%) |
Jan 12, 2007 | 62.61 | 63.23 | 62.49 | 63.17 | 35,496,224 | +0.60(+0.96%) |
Jan 11, 2007 | 61.94 | 62.82 | 61.91 | 62.57 | 61,494,424 | +0.38(+0.62%) |
Jan 10, 2007 | 61.39 | 62.19 | 61.25 | 62.19 | 61,558,684 | +0.48(+0.78%) |
Jan 09, 2007 | 61.67 | 61.84 | 60.94 | 61.71 | 78,506,800 | +0.58(+0.94%) |
Jan 08, 2007 | 61.55 | 61.83 | 60.98 | 61.13 | 57,654,856 | -0.24(-0.39%) |
Jan 05, 2007 | 62.39 | 62.68 | 61.35 | 61.38 | 71,868,952 | -1.31(-2.09%) |
Jan 04, 2007 | 62.30 | 62.86 | 61.81 | 62.69 | 56,980,384 | +0.17(+0.27%) |
Jan 03, 2007 | 62.90 | 63.29 | 61.77 | 62.52 | 67,629,072 | +0.10(+0.17%) |
Dec 29, 2006 | 62.94 | 63.18 | 62.38 | 62.41 | 38,499,664 | -0.60(-0.95%) |
Dec 28, 2006 | 63.22 | 63.41 | 62.91 | 63.01 | 35,326,824 | -0.29(-0.45%) |
Dec 27, 2006 | 62.69 | 63.33 | 62.67 | 63.30 | 49,124,728 | +0.74(+1.19%) |
Dec 26, 2006 | 61.86 | 62.57 | 61.83 | 62.56 | 27,251,760 | +0.88(+1.43%) |
Dec 22, 2006 | 62.06 | 62.19 | 61.63 | 61.68 | 39,043,620 | -0.41(-0.66%) |
Dec 21, 2006 | 62.38 | 62.67 | 61.84 | 62.09 | 62,448,440 | -0.29(-0.46%) |
Dec 20, 2006 | 62.09 | 62.60 | 62.09 | 62.37 | 54,118,088 | +0.10(+0.15%) |
Dec 19, 2006 | 61.95 | 62.48 | 61.67 | 62.28 | 67,592,448 | -0.04(-0.06%) |
Dec 18, 2006 | 63.24 | 63.36 | 62.09 | 62.32 | 58,775,896 | -0.79(-1.25%) |
Dec 15, 2006 | 63.43 | 63.59 | 63.04 | 63.11 | 48,661,908 | -0.06(-0.09%) |
Dec 14, 2006 | 62.89 | 63.66 | 62.84 | 63.17 | 65,373,992 | +0.26(+0.41%) |
Dec 13, 2006 | 63.13 | 63.19 | 62.51 | 62.91 | 59,129,324 | +0.08(+0.13%) |
Dec 12, 2006 | 63.13 | 63.21 | 62.30 | 62.83 | 59,905,816 | -0.34(-0.54%) |
Dec 11, 2006 | 63.03 | 63.33 | 62.82 | 63.17 | 44,047,980 | +0.16(+0.25%) |
Dec 08, 2006 | 62.86 | 63.46 | 62.52 | 63.01 | 53,894,928 | +0.01(+0.01%) |
Dec 07, 2006 | 63.42 | 63.60 | 62.92 | 63.01 | 49,439,524 | -0.27(-0.43%) |
Dec 06, 2006 | 63.35 | 63.58 | 63.02 | 63.28 | 47,269,956 | -0.22(-0.34%) |
Dec 05, 2006 | 63.51 | 63.80 | 63.25 | 63.49 | 49,455,528 | +0.05(+0.08%) |
Dec 04, 2006 | 62.36 | 63.45 | 62.33 | 63.45 | 67,971,504 | +1.23(+1.98%) |