Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 68.53 | 68.56 | 68.43 | 68.47 | 782,283 | -0.05(-0.07%) |
Feb 27, 2007 | 68.40 | 68.59 | 68.36 | 68.53 | 1,599,660 | +0.16(+0.24%) |
Feb 26, 2007 | 68.34 | 68.36 | 68.32 | 68.36 | 542,990 | +0.05(+0.07%) |
Feb 23, 2007 | 68.27 | 68.32 | 68.25 | 68.31 | 446,365 | +0.08(+0.11%) |
Feb 22, 2007 | 68.25 | 68.26 | 68.20 | 68.24 | 293,664 | -0.04(-0.06%) |
Feb 21, 2007 | 68.25 | 68.28 | 68.24 | 68.28 | 262,208 | +0.03(+0.04%) |
Feb 20, 2007 | 68.23 | 68.27 | 68.23 | 68.25 | 300,237 | +0.01(+0.01%) |
Feb 16, 2007 | 68.24 | 68.27 | 68.20 | 68.24 | 403,993 | +0.02(+0.03%) |
Feb 15, 2007 | 68.24 | 68.25 | 68.21 | 68.23 | 511,623 | +0.03(+0.05%) |
Feb 14, 2007 | 68.10 | 68.20 | 68.10 | 68.19 | 699,770 | +0.15(+0.23%) |
Feb 13, 2007 | 68.08 | 68.08 | 68.04 | 68.04 | 809,278 | -0.01(-0.01%) |
Feb 12, 2007 | 68.07 | 68.08 | 68.03 | 68.05 | 627,000 | +0.00(+0.00%) |
Feb 09, 2007 | 68.08 | 68.09 | 68.04 | 68.05 | 513,267 | -0.07(-0.10%) |
Feb 08, 2007 | 68.10 | 68.13 | 68.07 | 68.12 | 254,931 | +0.03(+0.04%) |
Feb 07, 2007 | 68.07 | 68.12 | 68.07 | 68.09 | 1,300,010 | +0.03(+0.05%) |
Feb 06, 2007 | 68.01 | 68.07 | 67.99 | 68.06 | 347,772 | +0.08(+0.11%) |
Feb 05, 2007 | 68.01 | 68.03 | 67.97 | 67.98 | 890,617 | -0.02(-0.03%) |
Feb 02, 2007 | 68.00 | 68.01 | 67.95 | 68.00 | 356,693 | +0.03(+0.04%) |
Feb 01, 2007 | 68.06 | 68.06 | 67.95 | 67.97 | 610,803 | -0.26(-0.39%) |
Jan 31, 2007 | 68.15 | 68.24 | 68.15 | 68.24 | 618,314 | +0.08(+0.11%) |
Jan 30, 2007 | 68.16 | 68.18 | 68.13 | 68.16 | 349,650 | +0.02(+0.03%) |
Jan 29, 2007 | 68.15 | 68.19 | 68.11 | 68.14 | 1,030,055 | +0.01(+0.01%) |
Jan 26, 2007 | 68.12 | 68.16 | 68.10 | 68.13 | 604,699 | +0.01(+0.01%) |
Jan 25, 2007 | 68.16 | 68.16 | 68.09 | 68.13 | 831,931 | -0.05(-0.07%) |
Jan 24, 2007 | 68.14 | 68.33 | 68.13 | 68.18 | 621,249 | +0.03(+0.05%) |
Jan 23, 2007 | 68.17 | 68.17 | 68.12 | 68.14 | 373,946 | -0.03(-0.05%) |
Jan 22, 2007 | 68.17 | 68.18 | 68.13 | 68.18 | 353,641 | +0.03(+0.04%) |
Jan 19, 2007 | 68.17 | 68.18 | 68.13 | 68.15 | 484,158 | -0.01(-0.01%) |
Jan 18, 2007 | 68.13 | 68.18 | 68.11 | 68.16 | 717,611 | +0.03(+0.04%) |
Jan 17, 2007 | 68.14 | 68.18 | 68.11 | 68.13 | 729,231 | -0.03(-0.04%) |
Jan 16, 2007 | 68.14 | 68.19 | 67.95 | 68.16 | 495,895 | +0.07(+0.10%) |
Jan 12, 2007 | 68.12 | 68.16 | 68.07 | 68.09 | 321,364 | -0.04(-0.06%) |
Jan 11, 2007 | 68.16 | 68.19 | 68.12 | 68.13 | 809,983 | -0.05(-0.07%) |
Jan 10, 2007 | 68.23 | 68.23 | 68.18 | 68.19 | 336,035 | -0.02(-0.03%) |
Jan 09, 2007 | 68.20 | 68.22 | 68.17 | 68.20 | 791,673 | +0.03(+0.04%) |
Jan 08, 2007 | 68.21 | 68.21 | 68.18 | 68.18 | 313,265 | -0.02(-0.02%) |
Jan 05, 2007 | 68.18 | 68.22 | 68.14 | 68.19 | 306,692 | -0.07(-0.10%) |
Jan 04, 2007 | 68.22 | 68.26 | 68.19 | 68.26 | 586,976 | +0.07(+0.10%) |
Jan 03, 2007 | 68.16 | 68.24 | 68.13 | 68.19 | 1,462,100 | +0.07(+0.10%) |
Dec 29, 2006 | 68.09 | 68.13 | 68.07 | 68.13 | 1,054,351 | +0.02(+0.03%) |
Dec 28, 2006 | 68.18 | 68.19 | 68.07 | 68.11 | 809,748 | -0.04(-0.06%) |
Dec 27, 2006 | 68.21 | 68.21 | 68.13 | 68.15 | 642,376 | -0.24(-0.35%) |
Dec 26, 2006 | 68.42 | 68.42 | 68.36 | 68.39 | 1,472,194 | -0.01(-0.01%) |
Dec 22, 2006 | 68.37 | 68.43 | 68.34 | 68.40 | 1,287,686 | -0.01(-0.01%) |
Dec 21, 2006 | 68.37 | 68.45 | 68.33 | 68.41 | 1,582,054 | +0.05(+0.07%) |
Dec 20, 2006 | 68.35 | 68.36 | 68.32 | 68.36 | 696,132 | +0.04(+0.06%) |
Dec 19, 2006 | 68.30 | 68.34 | 68.30 | 68.31 | 307,279 | +0.01(+0.01%) |
Dec 18, 2006 | 68.31 | 68.32 | 68.28 | 68.30 | 1,321,019 | +0.00(+0.00%) |
Dec 15, 2006 | 68.41 | 68.42 | 68.29 | 68.30 | 1,043,905 | +0.03(+0.04%) |
Dec 14, 2006 | 68.32 | 68.32 | 68.26 | 68.28 | 1,317,029 | -0.03(-0.05%) |
Dec 13, 2006 | 68.33 | 68.36 | 68.29 | 68.31 | 377,937 | -0.09(-0.14%) |
Dec 12, 2006 | 68.36 | 68.42 | 68.34 | 68.41 | 325,824 | +0.09(+0.14%) |
Dec 11, 2006 | 68.35 | 68.36 | 68.30 | 68.31 | 614,793 | +0.01(+0.01%) |
Dec 08, 2006 | 68.40 | 68.40 | 68.30 | 68.30 | 552,938 | -0.09(-0.12%) |
Dec 07, 2006 | 68.42 | 68.42 | 68.38 | 68.39 | 1,413,039 | -0.02(-0.02%) |
Dec 06, 2006 | 68.44 | 68.44 | 68.38 | 68.41 | 1,688,745 | -0.01(-0.01%) |
Dec 05, 2006 | 68.43 | 68.47 | 68.35 | 68.42 | 4,320,809 | +0.00(+0.00%) |
Dec 04, 2006 | 68.42 | 68.44 | 68.39 | 68.42 | 324,885 | -0.01(-0.01%) |