Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 78.13 | 79.96 | 77.00 | 79.23 | 6,341,405 | +1.94(+2.51%) |
Feb 27, 2007 | 80.41 | 81.36 | 76.30 | 77.29 | 7,179,606 | -6.60(-7.87%) |
Feb 26, 2007 | 83.54 | 84.58 | 83.18 | 83.90 | 3,323,750 | +0.72(+0.87%) |
Feb 23, 2007 | 83.45 | 83.92 | 82.31 | 83.17 | 2,612,760 | -0.14(-0.17%) |
Feb 22, 2007 | 84.00 | 84.14 | 82.11 | 83.32 | 3,723,720 | -0.54(-0.64%) |
Feb 21, 2007 | 80.85 | 83.87 | 80.44 | 83.85 | 3,942,084 | +2.64(+3.26%) |
Feb 20, 2007 | 80.20 | 81.64 | 79.77 | 81.21 | 3,326,053 | +0.21(+0.26%) |
Feb 16, 2007 | 80.55 | 81.30 | 79.96 | 80.99 | 3,409,772 | +0.50(+0.62%) |
Feb 15, 2007 | 78.54 | 81.18 | 78.49 | 80.49 | 5,089,644 | +1.96(+2.49%) |
Feb 14, 2007 | 78.27 | 79.40 | 77.65 | 78.54 | 3,626,287 | +0.35(+0.45%) |
Feb 13, 2007 | 78.13 | 78.70 | 77.12 | 78.19 | 4,288,117 | +1.70(+2.22%) |
Feb 12, 2007 | 74.90 | 77.66 | 74.62 | 76.49 | 6,047,586 | +1.60(+2.14%) |
Feb 09, 2007 | 77.33 | 77.70 | 74.60 | 74.89 | 4,454,586 | -3.40(-4.35%) |
Feb 08, 2007 | 77.37 | 78.42 | 76.16 | 78.29 | 3,104,219 | +0.62(+0.79%) |
Feb 07, 2007 | 77.82 | 79.14 | 77.07 | 77.68 | 3,661,154 | -0.14(-0.18%) |
Feb 06, 2007 | 77.16 | 78.16 | 76.58 | 77.82 | 3,196,221 | +0.76(+0.99%) |
Feb 05, 2007 | 76.39 | 78.10 | 75.99 | 77.06 | 4,926,458 | +0.45(+0.58%) |
Feb 02, 2007 | 75.32 | 76.78 | 74.09 | 76.61 | 4,133,027 | +1.30(+1.73%) |
Feb 01, 2007 | 75.38 | 75.73 | 73.76 | 75.31 | 4,926,011 | +0.71(+0.96%) |
Jan 31, 2007 | 72.22 | 75.21 | 71.45 | 74.60 | 8,273,330 | +2.88(+4.01%) |
Jan 30, 2007 | 69.60 | 72.36 | 68.47 | 71.72 | 7,813,992 | +3.03(+4.41%) |
Jan 29, 2007 | 69.68 | 70.44 | 68.47 | 68.69 | 3,565,123 | -0.98(-1.41%) |
Jan 26, 2007 | 70.40 | 70.49 | 68.47 | 69.67 | 2,936,333 | +0.16(+0.23%) |
Jan 25, 2007 | 70.76 | 71.56 | 68.94 | 69.51 | 7,288,172 | +0.49(+0.71%) |
Jan 24, 2007 | 67.12 | 69.23 | 66.56 | 69.02 | 4,375,343 | +1.91(+2.85%) |
Jan 23, 2007 | 64.20 | 67.30 | 64.20 | 67.11 | 4,843,187 | +2.73(+4.23%) |
Jan 22, 2007 | 64.53 | 64.97 | 63.47 | 64.38 | 2,943,832 | -0.15(-0.24%) |
Jan 19, 2007 | 63.04 | 64.71 | 62.67 | 64.53 | 3,964,021 | +1.97(+3.16%) |
Jan 18, 2007 | 64.31 | 65.09 | 62.16 | 62.56 | 4,474,060 | -1.75(-2.72%) |
Jan 17, 2007 | 64.35 | 64.87 | 63.78 | 64.31 | 2,373,018 | -0.27(-0.42%) |
Jan 16, 2007 | 65.31 | 65.46 | 64.23 | 64.58 | 2,164,727 | -0.90(-1.38%) |
Jan 12, 2007 | 64.30 | 65.64 | 64.07 | 65.48 | 3,272,553 | +1.19(+1.85%) |
Jan 11, 2007 | 63.29 | 64.80 | 63.18 | 64.29 | 3,248,490 | +1.00(+1.58%) |
Jan 10, 2007 | 62.99 | 63.66 | 61.72 | 63.29 | 2,616,789 | +0.57(+0.91%) |
Jan 09, 2007 | 63.14 | 63.14 | 61.50 | 62.72 | 3,871,236 | -0.41(-0.65%) |
Jan 08, 2007 | 62.17 | 63.44 | 62.13 | 63.13 | 2,682,489 | +0.84(+1.35%) |
Jan 05, 2007 | 63.11 | 63.44 | 61.68 | 62.29 | 4,236,221 | -0.82(-1.30%) |
Jan 04, 2007 | 63.69 | 63.69 | 62.21 | 63.11 | 2,975,618 | -0.60(-0.94%) |
Jan 03, 2007 | 64.82 | 65.15 | 62.82 | 63.71 | 3,535,463 | -1.64(-2.50%) |
Dec 29, 2006 | 65.83 | 65.83 | 64.91 | 65.35 | 1,367,938 | -0.67(-1.02%) |
Dec 28, 2006 | 66.12 | 66.79 | 65.74 | 66.02 | 1,632,975 | +0.00(+0.00%) |
Dec 27, 2006 | 64.87 | 66.12 | 64.24 | 66.02 | 2,609,066 | +1.43(+2.21%) |
Dec 26, 2006 | 64.77 | 65.21 | 63.99 | 64.59 | 1,342,083 | +0.64(+1.01%) |
Dec 22, 2006 | 64.54 | 64.69 | 63.63 | 63.95 | 2,022,359 | -0.60(-0.93%) |
Dec 21, 2006 | 65.66 | 65.81 | 64.33 | 64.54 | 2,540,233 | -1.11(-1.69%) |
Dec 20, 2006 | 66.12 | 66.96 | 65.58 | 65.65 | 2,672,527 | +0.03(+0.04%) |
Dec 19, 2006 | 64.78 | 66.07 | 64.34 | 65.62 | 3,084,632 | +0.69(+1.06%) |
Dec 18, 2006 | 66.94 | 66.99 | 64.78 | 64.94 | 3,619,407 | -2.11(-3.14%) |
Dec 15, 2006 | 66.02 | 67.07 | 65.46 | 67.05 | 4,408,697 | +1.25(+1.90%) |
Dec 14, 2006 | 66.93 | 67.72 | 65.22 | 65.79 | 5,473,320 | -0.93(-1.39%) |
Dec 13, 2006 | 65.83 | 67.21 | 65.01 | 66.72 | 5,745,856 | +1.27(+1.94%) |
Dec 12, 2006 | 67.05 | 67.05 | 64.61 | 65.45 | 8,295,826 | -3.54(-5.13%) |
Dec 11, 2006 | 70.14 | 70.59 | 68.58 | 68.99 | 3,600,715 | -1.37(-1.94%) |
Dec 08, 2006 | 68.75 | 70.52 | 68.17 | 70.36 | 5,806,743 | +1.30(+1.89%) |
Dec 07, 2006 | 68.06 | 69.95 | 67.62 | 69.06 | 5,180,862 | +1.56(+2.32%) |
Dec 06, 2006 | 66.47 | 68.70 | 66.17 | 67.49 | 5,124,340 | +0.46(+0.68%) |
Dec 05, 2006 | 68.17 | 68.21 | 66.21 | 67.04 | 6,109,498 | -1.30(-1.91%) |
Dec 04, 2006 | 64.78 | 68.42 | 64.76 | 68.34 | 5,420,044 | +3.12(+4.78%) |