Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 64.57 | 65.49 | 64.06 | 65.11 | 6,424,100 | +0.54(+0.84%) |
Feb 27, 2007 | 64.10 | 65.44 | 63.85 | 64.57 | 7,365,800 | -1.02(-1.56%) |
Feb 26, 2007 | 65.60 | 66.25 | 65.45 | 65.59 | 4,413,073 | +0.23(+0.35%) |
Feb 23, 2007 | 65.52 | 65.77 | 65.25 | 65.36 | 4,970,100 | +0.00(+0.00%) |
Feb 22, 2007 | 64.58 | 65.68 | 64.10 | 65.36 | 5,598,400 | +0.81(+1.25%) |
Feb 21, 2007 | 63.50 | 64.68 | 63.34 | 64.55 | 7,021,900 | +1.05(+1.65%) |
Feb 20, 2007 | 64.76 | 64.76 | 63.39 | 63.50 | 8,141,600 | -1.55(-2.38%) |
Feb 16, 2007 | 65.50 | 65.79 | 64.79 | 65.05 | 10,839,600 | -0.14(-0.21%) |
Feb 15, 2007 | 67.00 | 67.00 | 64.77 | 65.19 | 23,533,300 | -6.75(-9.38%) |
Feb 14, 2007 | 70.90 | 72.55 | 70.84 | 71.94 | 4,845,913 | +0.94(+1.32%) |
Feb 13, 2007 | 70.29 | 71.29 | 70.29 | 71.00 | 3,057,908 | +0.89(+1.27%) |
Feb 12, 2007 | 69.90 | 70.24 | 69.40 | 70.11 | 3,436,236 | -0.70(-0.99%) |
Feb 09, 2007 | 70.69 | 71.33 | 70.22 | 70.81 | 3,908,100 | +0.37(+0.53%) |
Feb 08, 2007 | 70.15 | 70.57 | 69.03 | 70.44 | 3,425,400 | +0.64(+0.92%) |
Feb 07, 2007 | 70.85 | 71.24 | 69.30 | 69.80 | 3,781,400 | -0.56(-0.80%) |
Feb 06, 2007 | 70.65 | 70.65 | 69.13 | 70.36 | 4,932,500 | +0.17(+0.24%) |
Feb 05, 2007 | 71.41 | 71.74 | 70.09 | 70.19 | 3,486,600 | -0.87(-1.22%) |
Feb 02, 2007 | 69.60 | 71.62 | 68.82 | 71.06 | 6,099,600 | +1.86(+2.69%) |
Feb 01, 2007 | 69.00 | 69.52 | 68.34 | 69.20 | 6,471,900 | +0.17(+0.25%) |
Jan 31, 2007 | 67.65 | 69.20 | 67.31 | 69.03 | 7,542,300 | +1.04(+1.53%) |
Jan 30, 2007 | 66.95 | 68.43 | 66.70 | 67.99 | 8,051,100 | +1.81(+2.73%) |
Jan 29, 2007 | 66.30 | 67.40 | 66.08 | 66.18 | 4,373,000 | -0.45(-0.68%) |
Jan 26, 2007 | 67.45 | 67.80 | 66.58 | 66.63 | 4,623,000 | -0.42(-0.63%) |
Jan 25, 2007 | 68.77 | 68.78 | 66.77 | 67.05 | 5,005,500 | -1.97(-2.85%) |
Jan 24, 2007 | 68.45 | 69.12 | 67.24 | 69.02 | 4,917,400 | +0.48(+0.70%) |
Jan 23, 2007 | 67.65 | 69.01 | 67.60 | 68.54 | 6,646,800 | +1.44(+2.15%) |
Jan 22, 2007 | 67.17 | 67.97 | 66.34 | 67.10 | 6,011,400 | +0.06(+0.09%) |
Jan 19, 2007 | 66.51 | 67.49 | 65.79 | 67.04 | 5,436,900 | +1.04(+1.58%) |
Jan 18, 2007 | 67.20 | 67.61 | 65.55 | 66.00 | 5,216,300 | -1.11(-1.65%) |
Jan 17, 2007 | 67.01 | 68.17 | 66.85 | 67.11 | 5,946,800 | -0.11(-0.16%) |
Jan 16, 2007 | 67.11 | 67.76 | 66.37 | 67.22 | 4,578,300 | -0.75(-1.10%) |
Jan 12, 2007 | 66.51 | 68.07 | 66.34 | 67.97 | 4,488,200 | +1.67(+2.52%) |
Jan 11, 2007 | 66.87 | 68.81 | 65.95 | 66.30 | 5,385,000 | -0.57(-0.85%) |
Jan 10, 2007 | 68.02 | 68.20 | 66.67 | 66.87 | 5,223,700 | -1.45(-2.12%) |
Jan 09, 2007 | 66.75 | 69.04 | 66.56 | 68.32 | 5,207,500 | +0.15(+0.22%) |
Jan 08, 2007 | 68.45 | 69.38 | 67.70 | 68.17 | 3,718,200 | +0.40(+0.59%) |
Jan 05, 2007 | 68.50 | 69.00 | 67.46 | 67.77 | 7,243,300 | -0.51(-0.75%) |
Jan 04, 2007 | 71.00 | 71.27 | 67.62 | 68.28 | 8,014,100 | -3.22(-4.50%) |
Jan 03, 2007 | 74.66 | 74.66 | 71.07 | 71.50 | 5,351,800 | -3.16(-4.23%) |
Dec 29, 2006 | 75.21 | 75.38 | 74.18 | 74.66 | 2,649,400 | -0.79(-1.05%) |
Dec 28, 2006 | 75.10 | 76.20 | 74.82 | 75.45 | 2,360,400 | +0.15(+0.20%) |
Dec 27, 2006 | 74.98 | 75.65 | 74.05 | 75.30 | 2,316,100 | +0.33(+0.44%) |
Dec 26, 2006 | 77.18 | 77.18 | 74.10 | 74.97 | 1,911,500 | -0.49(-0.65%) |
Dec 22, 2006 | 76.14 | 76.37 | 75.03 | 75.46 | 2,263,300 | -0.42(-0.55%) |
Dec 21, 2006 | 76.10 | 76.44 | 75.36 | 75.88 | 4,341,300 | -0.02(-0.03%) |
Dec 20, 2006 | 75.27 | 77.22 | 75.27 | 75.90 | 3,341,700 | -0.90(-1.17%) |
Dec 19, 2006 | 75.00 | 77.23 | 74.80 | 76.80 | 3,526,800 | +0.93(+1.23%) |
Dec 18, 2006 | 78.80 | 78.85 | 75.72 | 75.87 | 4,944,600 | -2.38(-3.04%) |
Dec 15, 2006 | 76.90 | 78.63 | 76.57 | 78.25 | 5,466,600 | +1.35(+1.76%) |
Dec 14, 2006 | 75.25 | 78.00 | 74.56 | 76.90 | 7,729,100 | +2.69(+3.62%) |
Dec 13, 2006 | 72.22 | 74.46 | 72.00 | 74.21 | 5,339,700 | +2.26(+3.14%) |
Dec 12, 2006 | 72.48 | 72.95 | 71.53 | 71.95 | 3,240,300 | -0.28(-0.39%) |
Dec 11, 2006 | 72.50 | 73.05 | 72.00 | 72.23 | 2,609,900 | -0.75(-1.03%) |
Dec 08, 2006 | 72.98 | 73.96 | 72.37 | 72.98 | 3,256,800 | +0.71(+0.98%) |
Dec 07, 2006 | 73.00 | 73.25 | 72.05 | 72.27 | 3,321,300 | -0.78(-1.07%) |
Dec 06, 2006 | 72.60 | 73.58 | 72.49 | 73.05 | 4,676,000 | -0.04(-0.05%) |
Dec 05, 2006 | 73.45 | 73.59 | 72.08 | 73.09 | 4,003,000 | +0.49(+0.67%) |
Dec 04, 2006 | 72.60 | 72.91 | 71.92 | 72.60 | 3,842,200 | -0.45(-0.62%) |