Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 62.24 | 62.92 | 61.56 | 62.61 | 122,918,144 | +0.62(+1.00%) |
Feb 27, 2007 | 63.82 | 64.28 | 61.53 | 61.99 | 172,108,368 | -2.95(-4.55%) |
Feb 26, 2007 | 65.38 | 65.45 | 64.48 | 64.94 | 99,140,656 | -0.14(-0.22%) |
Feb 23, 2007 | 65.33 | 65.37 | 64.85 | 65.08 | 73,015,016 | -0.35(-0.53%) |
Feb 22, 2007 | 65.32 | 65.48 | 64.83 | 65.43 | 74,057,840 | +0.23(+0.35%) |
Feb 21, 2007 | 64.85 | 65.51 | 64.75 | 65.20 | 49,798,620 | +0.13(+0.20%) |
Feb 20, 2007 | 64.33 | 65.25 | 63.61 | 65.08 | 90,536,672 | +0.61(+0.95%) |
Feb 16, 2007 | 64.11 | 64.54 | 63.81 | 64.46 | 53,086,628 | +0.32(+0.50%) |
Feb 15, 2007 | 64.09 | 64.48 | 63.98 | 64.15 | 55,510,740 | +0.02(+0.02%) |
Feb 14, 2007 | 64.11 | 64.56 | 63.95 | 64.13 | 80,995,848 | +0.06(+0.09%) |
Feb 13, 2007 | 63.72 | 64.08 | 63.21 | 64.08 | 52,893,920 | +0.52(+0.82%) |
Feb 12, 2007 | 63.76 | 63.77 | 63.22 | 63.55 | 49,814,036 | -0.16(-0.25%) |
Feb 09, 2007 | 64.31 | 64.45 | 63.30 | 63.71 | 65,683,008 | -0.66(-1.02%) |
Feb 08, 2007 | 64.23 | 64.44 | 64.00 | 64.37 | 32,003,856 | -0.10(-0.16%) |
Feb 07, 2007 | 63.95 | 64.50 | 63.76 | 64.47 | 38,666,632 | +0.59(+0.92%) |
Feb 06, 2007 | 63.72 | 63.90 | 63.37 | 63.88 | 39,595,252 | +0.16(+0.25%) |
Feb 05, 2007 | 63.72 | 63.91 | 63.43 | 63.73 | 38,898,944 | -0.01(-0.01%) |
Feb 02, 2007 | 63.85 | 63.89 | 63.55 | 63.73 | 33,383,252 | +0.04(+0.06%) |
Feb 01, 2007 | 63.29 | 63.73 | 63.17 | 63.69 | 63,645,204 | +0.67(+1.07%) |
Jan 31, 2007 | 62.79 | 63.35 | 62.45 | 63.02 | 68,330,736 | +0.14(+0.21%) |
Jan 30, 2007 | 62.65 | 63.02 | 62.35 | 62.88 | 42,598,064 | +0.34(+0.55%) |
Jan 29, 2007 | 62.03 | 62.69 | 61.97 | 62.54 | 75,047,912 | +0.54(+0.87%) |
Jan 26, 2007 | 61.94 | 62.20 | 61.28 | 62.00 | 71,305,344 | +0.23(+0.37%) |
Jan 25, 2007 | 62.53 | 62.70 | 61.57 | 61.77 | 72,142,048 | -0.79(-1.26%) |
Jan 24, 2007 | 61.97 | 62.60 | 61.90 | 62.56 | 38,279,820 | +0.67(+1.09%) |
Jan 23, 2007 | 61.18 | 62.17 | 61.15 | 61.88 | 60,165,676 | +0.58(+0.95%) |
Jan 22, 2007 | 61.80 | 61.81 | 61.08 | 61.30 | 58,307,176 | -0.45(-0.73%) |
Jan 19, 2007 | 61.18 | 61.91 | 61.05 | 61.76 | 62,599,484 | +0.24(+0.39%) |
Jan 18, 2007 | 62.05 | 62.05 | 61.17 | 61.52 | 70,445,728 | -0.52(-0.83%) |
Jan 17, 2007 | 62.11 | 62.57 | 62.03 | 62.03 | 34,592,156 | -0.27(-0.43%) |
Jan 16, 2007 | 62.91 | 63.03 | 62.19 | 62.30 | 43,962,728 | -0.42(-0.67%) |
Jan 12, 2007 | 62.16 | 62.78 | 62.05 | 62.73 | 35,750,700 | +0.60(+0.96%) |
Jan 11, 2007 | 61.50 | 62.38 | 61.47 | 62.13 | 61,935,284 | +0.38(+0.62%) |
Jan 10, 2007 | 60.95 | 61.75 | 60.81 | 61.75 | 62,000,004 | +0.48(+0.78%) |
Jan 09, 2007 | 61.23 | 61.40 | 60.51 | 61.27 | 79,069,624 | +0.57(+0.94%) |
Jan 08, 2007 | 61.11 | 61.39 | 60.54 | 60.70 | 58,068,192 | -0.24(-0.39%) |
Jan 05, 2007 | 61.95 | 62.24 | 60.91 | 60.94 | 72,384,184 | -1.30(-2.09%) |
Jan 04, 2007 | 61.86 | 62.42 | 61.37 | 62.24 | 57,388,880 | +0.17(+0.27%) |
Jan 03, 2007 | 62.45 | 62.84 | 61.33 | 62.07 | 68,113,912 | +0.10(+0.17%) |
Dec 29, 2006 | 62.49 | 62.73 | 61.94 | 61.97 | 38,775,672 | -0.60(-0.95%) |
Dec 28, 2006 | 62.77 | 62.96 | 62.46 | 62.57 | 35,580,084 | -0.29(-0.45%) |
Dec 27, 2006 | 62.24 | 62.88 | 62.22 | 62.85 | 49,476,908 | +0.74(+1.19%) |
Dec 26, 2006 | 61.42 | 62.12 | 61.39 | 62.11 | 27,447,130 | +0.87(+1.43%) |
Dec 22, 2006 | 61.62 | 61.75 | 61.19 | 61.24 | 39,323,528 | -0.41(-0.66%) |
Dec 21, 2006 | 61.94 | 62.22 | 61.40 | 61.64 | 62,896,136 | -0.29(-0.46%) |
Dec 20, 2006 | 61.64 | 62.15 | 61.64 | 61.93 | 54,506,064 | +0.10(+0.15%) |
Dec 19, 2006 | 61.51 | 62.03 | 61.23 | 61.84 | 68,077,024 | -0.04(-0.06%) |
Dec 18, 2006 | 62.79 | 62.91 | 61.65 | 61.88 | 59,197,268 | -0.79(-1.25%) |
Dec 15, 2006 | 62.98 | 63.14 | 62.59 | 62.66 | 49,010,772 | -0.06(-0.09%) |
Dec 14, 2006 | 62.44 | 63.21 | 62.39 | 62.72 | 65,842,668 | +0.25(+0.41%) |
Dec 13, 2006 | 62.69 | 62.74 | 62.07 | 62.46 | 59,553,228 | +0.08(+0.13%) |
Dec 12, 2006 | 62.69 | 62.76 | 61.86 | 62.38 | 60,335,284 | -0.34(-0.54%) |
Dec 11, 2006 | 62.58 | 62.88 | 62.38 | 62.73 | 44,363,764 | +0.16(+0.25%) |
Dec 08, 2006 | 62.42 | 63.01 | 62.07 | 62.57 | 54,281,308 | +0.01(+0.01%) |
Dec 07, 2006 | 62.97 | 63.15 | 62.47 | 62.56 | 49,793,960 | -0.27(-0.43%) |
Dec 06, 2006 | 62.90 | 63.13 | 62.57 | 62.83 | 47,608,836 | -0.21(-0.34%) |
Dec 05, 2006 | 63.06 | 63.34 | 62.80 | 63.04 | 49,810,076 | +0.05(+0.08%) |
Dec 04, 2006 | 61.91 | 63.00 | 61.89 | 62.99 | 68,458,792 | +1.22(+1.98%) |