Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 59.35 | 60.50 | 58.00 | 59.01 | 633,056 | +0.37(+0.63%) |
Feb 27, 2007 | 58.49 | 60.16 | 57.60 | 58.64 | 813,740 | -3.12(-5.05%) |
Feb 26, 2007 | 61.78 | 62.41 | 61.71 | 61.76 | 225,971 | -0.23(-0.37%) |
Feb 23, 2007 | 61.90 | 62.45 | 61.62 | 61.99 | 221,809 | -0.16(-0.26%) |
Feb 22, 2007 | 63.50 | 63.50 | 61.76 | 62.15 | 248,919 | -0.84(-1.33%) |
Feb 21, 2007 | 62.49 | 63.24 | 62.26 | 62.99 | 292,316 | +0.20(+0.32%) |
Feb 20, 2007 | 62.94 | 63.88 | 61.50 | 62.79 | 565,230 | +1.05(+1.70%) |
Feb 16, 2007 | 61.40 | 61.80 | 60.54 | 61.74 | 370,784 | +0.49(+0.80%) |
Feb 15, 2007 | 62.00 | 62.32 | 61.15 | 61.25 | 469,777 | -0.57(-0.92%) |
Feb 14, 2007 | 60.30 | 62.36 | 59.14 | 61.82 | 1,100,044 | +3.43(+5.87%) |
Feb 13, 2007 | 60.41 | 61.00 | 57.15 | 58.39 | 1,647,738 | -1.86(-3.09%) |
Feb 12, 2007 | 63.10 | 64.30 | 59.20 | 60.25 | 2,286,182 | -7.37(-10.90%) |
Feb 09, 2007 | 69.60 | 70.19 | 66.76 | 67.62 | 420,698 | -1.94(-2.79%) |
Feb 08, 2007 | 69.64 | 70.39 | 69.05 | 69.56 | 344,195 | -0.08(-0.11%) |
Feb 07, 2007 | 70.00 | 71.26 | 69.43 | 69.64 | 507,660 | -0.15(-0.21%) |
Feb 06, 2007 | 69.33 | 70.34 | 68.60 | 69.79 | 231,801 | +0.54(+0.78%) |
Feb 05, 2007 | 68.88 | 70.39 | 67.55 | 69.25 | 432,529 | +0.62(+0.90%) |
Feb 02, 2007 | 68.05 | 69.39 | 67.29 | 68.63 | 419,689 | +1.19(+1.76%) |
Feb 01, 2007 | 70.71 | 70.97 | 66.60 | 67.44 | 1,100,244 | -3.67(-5.16%) |
Jan 31, 2007 | 73.14 | 73.35 | 70.11 | 71.11 | 800,174 | -3.38(-4.54%) |
Jan 30, 2007 | 73.00 | 74.68 | 72.39 | 74.49 | 713,912 | +1.89(+2.60%) |
Jan 29, 2007 | 70.22 | 73.07 | 70.15 | 72.60 | 622,154 | +2.70(+3.86%) |
Jan 26, 2007 | 70.33 | 70.42 | 69.77 | 69.90 | 279,085 | +0.12(+0.17%) |
Jan 25, 2007 | 70.49 | 71.00 | 69.01 | 69.78 | 438,593 | -0.17(-0.24%) |
Jan 24, 2007 | 69.19 | 70.76 | 68.50 | 69.95 | 574,460 | +2.84(+4.23%) |
Jan 23, 2007 | 65.60 | 68.36 | 65.60 | 67.11 | 584,380 | +1.26(+1.91%) |
Jan 22, 2007 | 64.73 | 66.70 | 64.30 | 65.85 | 483,252 | +1.63(+2.54%) |
Jan 19, 2007 | 63.67 | 64.36 | 63.14 | 64.22 | 273,084 | +0.45(+0.71%) |
Jan 18, 2007 | 64.70 | 65.25 | 63.66 | 63.77 | 362,400 | -1.00(-1.54%) |
Jan 17, 2007 | 65.95 | 65.95 | 64.58 | 64.77 | 258,625 | -0.91(-1.39%) |
Jan 16, 2007 | 65.38 | 66.00 | 65.32 | 65.68 | 298,352 | +0.95(+1.47%) |
Jan 12, 2007 | 64.80 | 65.31 | 64.24 | 64.73 | 243,274 | +0.24(+0.37%) |
Jan 11, 2007 | 65.53 | 65.79 | 64.17 | 64.49 | 337,373 | -0.53(-0.82%) |
Jan 10, 2007 | 65.20 | 65.53 | 63.78 | 65.02 | 311,022 | -0.52(-0.79%) |
Jan 09, 2007 | 65.57 | 66.43 | 64.75 | 65.54 | 439,041 | +0.38(+0.58%) |
Jan 08, 2007 | 65.78 | 67.00 | 64.39 | 65.16 | 524,506 | -0.16(-0.24%) |
Jan 05, 2007 | 67.70 | 67.70 | 64.65 | 65.32 | 487,178 | -1.89(-2.81%) |
Jan 04, 2007 | 66.28 | 67.60 | 65.20 | 67.21 | 439,104 | +1.63(+2.49%) |
Jan 03, 2007 | 63.00 | 67.67 | 63.00 | 65.58 | 743,136 | +3.21(+5.15%) |
Dec 29, 2006 | 63.40 | 63.40 | 62.13 | 62.37 | 159,049 | -1.03(-1.62%) |
Dec 28, 2006 | 63.50 | 63.76 | 63.11 | 63.40 | 103,888 | -0.32(-0.50%) |
Dec 27, 2006 | 63.02 | 63.96 | 62.32 | 63.72 | 161,633 | +0.35(+0.55%) |
Dec 26, 2006 | 63.30 | 63.74 | 62.82 | 63.37 | 112,023 | +0.42(+0.67%) |
Dec 22, 2006 | 61.73 | 63.36 | 61.61 | 62.95 | 264,075 | +0.52(+0.83%) |
Dec 21, 2006 | 63.28 | 63.79 | 61.68 | 62.43 | 364,152 | -1.02(-1.61%) |
Dec 20, 2006 | 63.76 | 65.31 | 62.88 | 63.45 | 464,103 | -0.17(-0.27%) |
Dec 19, 2006 | 63.16 | 64.23 | 63.01 | 63.62 | 360,417 | +0.36(+0.57%) |
Dec 18, 2006 | 62.71 | 63.94 | 62.44 | 63.26 | 551,465 | +1.10(+1.77%) |
Dec 15, 2006 | 62.00 | 62.99 | 61.40 | 62.16 | 532,466 | +0.79(+1.29%) |
Dec 14, 2006 | 60.60 | 62.00 | 60.10 | 61.37 | 312,820 | +0.80(+1.32%) |
Dec 13, 2006 | 61.34 | 61.34 | 59.97 | 60.57 | 271,628 | -0.33(-0.54%) |
Dec 12, 2006 | 61.70 | 61.84 | 60.10 | 60.90 | 557,413 | -0.64(-1.04%) |
Dec 11, 2006 | 58.38 | 62.35 | 57.79 | 61.54 | 915,339 | +3.51(+6.05%) |
Dec 08, 2006 | 55.67 | 58.26 | 55.67 | 58.03 | 488,854 | +2.21(+3.96%) |
Dec 07, 2006 | 56.08 | 56.17 | 55.41 | 55.82 | 132,260 | -0.21(-0.37%) |
Dec 06, 2006 | 56.30 | 56.62 | 55.72 | 56.03 | 217,551 | -0.12(-0.21%) |
Dec 05, 2006 | 54.98 | 56.60 | 54.77 | 56.15 | 423,726 | +1.56(+2.86%) |
Dec 04, 2006 | 53.62 | 55.00 | 53.62 | 54.59 | 161,853 | +0.93(+1.73%) |