Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.31 | 61.04 | 57.95 | 60.52 | 15,147,198 | +3.16(+5.51%) |
Feb 27, 2007 | 59.50 | 59.81 | 57.25 | 57.36 | 11,712,265 | -2.87(-4.77%) |
Feb 26, 2007 | 61.74 | 61.85 | 60.06 | 60.24 | 5,760,576 | -0.93(-1.52%) |
Feb 23, 2007 | 61.77 | 61.91 | 60.68 | 61.16 | 7,234,203 | -0.58(-0.94%) |
Feb 22, 2007 | 63.57 | 63.65 | 61.50 | 61.74 | 8,787,762 | -1.94(-3.04%) |
Feb 21, 2007 | 64.75 | 64.92 | 63.65 | 63.68 | 5,416,076 | -1.21(-1.86%) |
Feb 20, 2007 | 64.52 | 64.92 | 63.85 | 64.89 | 4,666,912 | +0.37(+0.57%) |
Feb 16, 2007 | 64.07 | 64.66 | 63.99 | 64.52 | 3,707,518 | +0.24(+0.38%) |
Feb 15, 2007 | 64.32 | 65.09 | 64.16 | 64.28 | 2,781,084 | -0.05(-0.07%) |
Feb 14, 2007 | 64.36 | 65.09 | 64.06 | 64.32 | 4,031,387 | +0.11(+0.17%) |
Feb 13, 2007 | 63.67 | 64.41 | 63.51 | 64.21 | 4,562,803 | +0.90(+1.42%) |
Feb 12, 2007 | 64.35 | 64.38 | 63.11 | 63.31 | 4,207,721 | -1.04(-1.61%) |
Feb 09, 2007 | 65.76 | 65.92 | 63.71 | 64.35 | 4,974,238 | -1.23(-1.87%) |
Feb 08, 2007 | 65.90 | 65.97 | 65.16 | 65.58 | 3,089,301 | -0.35(-0.54%) |
Feb 07, 2007 | 65.08 | 65.97 | 64.59 | 65.94 | 4,360,476 | +0.93(+1.43%) |
Feb 06, 2007 | 64.84 | 65.22 | 64.40 | 65.01 | 3,090,192 | +0.17(+0.26%) |
Feb 05, 2007 | 65.25 | 65.27 | 64.22 | 64.84 | 3,189,071 | -0.15(-0.22%) |
Feb 02, 2007 | 64.60 | 65.11 | 64.10 | 64.99 | 4,454,901 | +0.12(+0.19%) |
Feb 01, 2007 | 63.65 | 64.89 | 63.46 | 64.87 | 5,469,524 | +1.63(+2.58%) |
Jan 31, 2007 | 64.01 | 64.27 | 63.11 | 63.24 | 5,806,247 | -0.56(-0.87%) |
Jan 30, 2007 | 62.30 | 64.47 | 61.46 | 63.79 | 16,419,263 | -0.85(-1.32%) |
Jan 29, 2007 | 66.11 | 66.45 | 64.55 | 64.64 | 5,517,627 | -1.46(-2.21%) |
Jan 26, 2007 | 65.44 | 66.12 | 64.75 | 66.10 | 5,383,116 | +1.11(+1.70%) |
Jan 25, 2007 | 66.65 | 66.65 | 64.76 | 65.00 | 4,992,054 | -1.41(-2.12%) |
Jan 24, 2007 | 65.64 | 66.94 | 65.35 | 66.41 | 7,554,001 | +0.81(+1.23%) |
Jan 23, 2007 | 64.21 | 65.61 | 63.60 | 65.60 | 6,478,803 | +1.61(+2.52%) |
Jan 22, 2007 | 65.10 | 65.18 | 63.68 | 63.99 | 4,573,377 | -0.82(-1.27%) |
Jan 19, 2007 | 64.66 | 65.11 | 64.26 | 64.81 | 5,762,598 | -0.02(-0.03%) |
Jan 18, 2007 | 65.67 | 66.23 | 64.46 | 64.83 | 7,643,081 | -0.51(-0.77%) |
Jan 17, 2007 | 63.96 | 65.56 | 63.67 | 65.33 | 7,733,943 | +1.38(+2.15%) |
Jan 16, 2007 | 64.44 | 64.88 | 63.46 | 63.96 | 6,785,239 | -0.48(-0.74%) |
Jan 12, 2007 | 62.47 | 64.49 | 62.39 | 64.44 | 8,845,664 | +1.95(+3.11%) |
Jan 11, 2007 | 62.10 | 62.85 | 61.56 | 62.49 | 6,465,441 | +0.37(+0.60%) |
Jan 10, 2007 | 60.18 | 62.19 | 60.07 | 62.12 | 7,595,869 | +1.73(+2.86%) |
Jan 09, 2007 | 60.02 | 60.42 | 59.74 | 60.39 | 3,820,649 | +0.35(+0.58%) |
Jan 08, 2007 | 59.61 | 60.05 | 59.18 | 60.05 | 3,634,472 | +0.63(+1.06%) |
Jan 05, 2007 | 59.14 | 59.70 | 58.89 | 59.41 | 3,913,293 | +0.28(+0.47%) |
Jan 04, 2007 | 58.37 | 59.15 | 58.23 | 59.14 | 4,614,354 | +0.43(+0.73%) |
Jan 03, 2007 | 57.92 | 59.01 | 57.92 | 58.71 | 7,093,456 | +1.49(+2.60%) |
Dec 29, 2006 | 57.48 | 57.59 | 57.08 | 57.22 | 2,951,227 | -0.36(-0.62%) |
Dec 28, 2006 | 57.35 | 57.61 | 57.12 | 57.58 | 2,657,262 | +0.24(+0.42%) |
Dec 27, 2006 | 57.14 | 57.57 | 57.14 | 57.34 | 2,597,578 | +0.29(+0.52%) |
Dec 26, 2006 | 57.17 | 57.25 | 56.47 | 57.05 | 3,347,634 | -0.32(-0.55%) |
Dec 22, 2006 | 57.70 | 58.10 | 56.88 | 57.36 | 4,722,141 | -0.34(-0.59%) |
Dec 21, 2006 | 59.23 | 59.29 | 56.81 | 57.70 | 8,029,689 | -1.18(-2.00%) |
Dec 20, 2006 | 59.78 | 59.84 | 58.80 | 58.88 | 4,347,114 | -1.17(-1.96%) |
Dec 19, 2006 | 59.08 | 60.08 | 58.58 | 60.05 | 4,680,274 | +0.89(+1.51%) |
Dec 18, 2006 | 59.84 | 60.03 | 58.98 | 59.16 | 3,184,617 | -0.67(-1.13%) |
Dec 15, 2006 | 59.59 | 60.05 | 59.56 | 59.83 | 4,432,631 | +0.39(+0.66%) |
Dec 14, 2006 | 59.89 | 60.20 | 59.33 | 59.44 | 4,779,153 | -0.27(-0.46%) |
Dec 13, 2006 | 61.12 | 61.20 | 59.61 | 59.71 | 5,421,421 | -1.10(-1.82%) |
Dec 12, 2006 | 61.08 | 61.41 | 60.47 | 60.82 | 4,399,671 | -0.15(-0.25%) |
Dec 11, 2006 | 61.39 | 61.78 | 60.79 | 60.97 | 4,916,336 | -0.34(-0.55%) |
Dec 08, 2006 | 60.47 | 61.32 | 60.21 | 61.31 | 4,938,606 | +0.84(+1.39%) |
Dec 07, 2006 | 60.98 | 61.45 | 60.28 | 60.47 | 4,718,578 | -0.31(-0.52%) |
Dec 06, 2006 | 60.40 | 61.41 | 60.34 | 60.78 | 4,773,808 | -0.04(-0.07%) |
Dec 05, 2006 | 60.06 | 61.01 | 59.83 | 60.82 | 5,294,036 | +0.98(+1.63%) |
Dec 04, 2006 | 59.72 | 60.01 | 59.18 | 59.84 | 5,179,123 | +0.19(+0.32%) |