Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 70.29 | 71.24 | 69.82 | 70.49 | 784,429 | +0.20(+0.28%) |
Feb 27, 2007 | 71.50 | 71.52 | 69.86 | 70.29 | 909,821 | -1.37(-1.91%) |
Feb 26, 2007 | 72.20 | 72.34 | 71.38 | 71.66 | 447,526 | -0.52(-0.72%) |
Feb 23, 2007 | 72.40 | 72.40 | 71.68 | 72.18 | 382,606 | -0.10(-0.14%) |
Feb 22, 2007 | 72.55 | 72.87 | 71.98 | 72.28 | 558,258 | -0.26(-0.35%) |
Feb 21, 2007 | 72.88 | 73.12 | 72.50 | 72.54 | 642,492 | -0.35(-0.48%) |
Feb 20, 2007 | 72.65 | 72.89 | 72.16 | 72.88 | 390,535 | +0.59(+0.82%) |
Feb 16, 2007 | 72.32 | 72.44 | 71.94 | 72.29 | 674,970 | -0.02(-0.02%) |
Feb 15, 2007 | 71.65 | 72.59 | 71.50 | 72.31 | 1,271,028 | +1.28(+1.80%) |
Feb 14, 2007 | 70.89 | 71.26 | 70.13 | 71.03 | 596,914 | -0.02(-0.02%) |
Feb 13, 2007 | 70.78 | 71.11 | 70.04 | 71.04 | 452,194 | +0.24(+0.34%) |
Feb 12, 2007 | 70.60 | 70.85 | 70.28 | 70.80 | 341,469 | +0.19(+0.27%) |
Feb 09, 2007 | 70.24 | 70.99 | 70.24 | 70.61 | 624,762 | +0.26(+0.36%) |
Feb 08, 2007 | 70.28 | 70.66 | 69.99 | 70.36 | 367,296 | -0.17(-0.23%) |
Feb 07, 2007 | 70.49 | 70.73 | 70.14 | 70.52 | 383,798 | +0.07(+0.11%) |
Feb 06, 2007 | 70.12 | 70.72 | 69.91 | 70.45 | 541,944 | +0.27(+0.39%) |
Feb 05, 2007 | 70.27 | 70.37 | 69.50 | 70.18 | 579,426 | -0.39(-0.55%) |
Feb 02, 2007 | 70.17 | 70.85 | 70.17 | 70.56 | 532,885 | +0.31(+0.43%) |
Feb 01, 2007 | 70.02 | 70.40 | 69.76 | 70.26 | 581,214 | +0.23(+0.33%) |
Jan 31, 2007 | 69.32 | 70.14 | 68.97 | 70.03 | 498,763 | +0.49(+0.70%) |
Jan 30, 2007 | 69.50 | 69.81 | 69.14 | 69.54 | 535,243 | +0.15(+0.21%) |
Jan 29, 2007 | 69.58 | 69.81 | 69.24 | 69.39 | 497,615 | -0.36(-0.52%) |
Jan 26, 2007 | 69.49 | 69.90 | 69.05 | 69.76 | 815,535 | +1.09(+1.59%) |
Jan 25, 2007 | 68.71 | 69.75 | 68.56 | 68.67 | 724,178 | -0.24(-0.35%) |
Jan 24, 2007 | 68.41 | 69.14 | 68.19 | 68.91 | 624,752 | +0.82(+1.20%) |
Jan 23, 2007 | 68.15 | 68.39 | 67.73 | 68.09 | 460,201 | -0.06(-0.08%) |
Jan 22, 2007 | 68.27 | 68.37 | 67.95 | 68.15 | 405,405 | -0.17(-0.24%) |
Jan 19, 2007 | 68.35 | 68.86 | 68.26 | 68.31 | 435,033 | -0.28(-0.41%) |
Jan 18, 2007 | 68.73 | 68.87 | 68.49 | 68.59 | 382,032 | -0.04(-0.06%) |
Jan 17, 2007 | 68.67 | 69.04 | 68.31 | 68.63 | 490,260 | +0.01(+0.01%) |
Jan 16, 2007 | 68.59 | 68.87 | 68.36 | 68.62 | 500,203 | -0.11(-0.16%) |
Jan 12, 2007 | 68.74 | 68.90 | 68.37 | 68.73 | 499,361 | -0.21(-0.31%) |
Jan 11, 2007 | 68.61 | 69.48 | 68.48 | 68.95 | 1,440,830 | -0.50(-0.73%) |
Jan 10, 2007 | 68.77 | 69.54 | 68.63 | 69.45 | 701,036 | +0.40(+0.59%) |
Jan 09, 2007 | 68.75 | 69.14 | 68.68 | 69.05 | 956,680 | +0.38(+0.55%) |
Jan 08, 2007 | 68.36 | 68.71 | 67.82 | 68.67 | 752,583 | +0.12(+0.17%) |
Jan 05, 2007 | 68.58 | 68.66 | 68.19 | 68.55 | 1,016,529 | -0.21(-0.30%) |
Jan 04, 2007 | 68.36 | 68.94 | 68.15 | 68.76 | 690,644 | +0.31(+0.45%) |
Jan 03, 2007 | 67.89 | 68.62 | 67.02 | 68.45 | 839,926 | +0.39(+0.57%) |
Dec 29, 2006 | 68.32 | 68.65 | 67.96 | 68.06 | 468,742 | -0.32(-0.47%) |
Dec 28, 2006 | 68.20 | 68.53 | 68.05 | 68.38 | 363,516 | -0.02(-0.02%) |
Dec 27, 2006 | 67.93 | 68.43 | 67.71 | 68.40 | 439,564 | +0.77(+1.14%) |
Dec 26, 2006 | 67.48 | 67.73 | 67.39 | 67.63 | 499,394 | +0.16(+0.23%) |
Dec 22, 2006 | 67.35 | 67.87 | 67.20 | 67.48 | 577,888 | +0.32(+0.48%) |
Dec 21, 2006 | 66.97 | 67.48 | 66.79 | 67.15 | 532,817 | +0.42(+0.63%) |
Dec 20, 2006 | 66.39 | 66.87 | 66.05 | 66.73 | 462,495 | +0.29(+0.43%) |
Dec 19, 2006 | 66.86 | 67.20 | 66.40 | 66.44 | 830,087 | -0.67(-1.00%) |
Dec 18, 2006 | 67.72 | 67.86 | 67.04 | 67.11 | 588,617 | -0.40(-0.60%) |
Dec 15, 2006 | 67.25 | 68.00 | 67.24 | 67.52 | 906,035 | +0.45(+0.66%) |
Dec 14, 2006 | 66.42 | 67.14 | 66.28 | 67.07 | 600,167 | +0.58(+0.87%) |
Dec 13, 2006 | 66.51 | 66.82 | 66.29 | 66.49 | 478,433 | -0.08(-0.12%) |
Dec 12, 2006 | 66.14 | 66.67 | 65.79 | 66.58 | 549,857 | +0.62(+0.94%) |
Dec 11, 2006 | 65.37 | 66.28 | 65.21 | 65.96 | 732,537 | +0.78(+1.19%) |
Dec 08, 2006 | 65.29 | 65.47 | 64.95 | 65.18 | 321,302 | -0.05(-0.08%) |
Dec 07, 2006 | 65.22 | 65.57 | 65.06 | 65.23 | 339,561 | -0.06(-0.09%) |
Dec 06, 2006 | 65.09 | 65.34 | 64.98 | 65.29 | 381,833 | +0.05(+0.08%) |
Dec 05, 2006 | 65.12 | 65.45 | 64.98 | 65.24 | 435,236 | +0.01(+0.01%) |
Dec 04, 2006 | 64.47 | 65.40 | 64.29 | 65.23 | 380,245 | +0.84(+1.31%) |