Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.99 | 49.62 | 48.48 | 49.29 | 1,217,158 | +1.33(+2.77%) |
Feb 27, 2007 | 50.23 | 50.16 | 47.69 | 47.96 | 1,291,698 | -2.70(-5.33%) |
Feb 26, 2007 | 50.53 | 50.89 | 50.47 | 50.66 | 457,537 | -0.02(-0.05%) |
Feb 23, 2007 | 50.99 | 51.10 | 50.49 | 50.68 | 309,275 | -0.42(-0.81%) |
Feb 22, 2007 | 51.08 | 51.20 | 50.76 | 51.10 | 391,171 | -0.07(-0.14%) |
Feb 21, 2007 | 51.08 | 51.25 | 50.48 | 51.17 | 327,092 | +0.17(+0.34%) |
Feb 20, 2007 | 51.20 | 51.20 | 50.74 | 51.00 | 231,139 | -0.55(-1.07%) |
Feb 16, 2007 | 51.14 | 51.61 | 50.65 | 51.55 | 658,599 | +0.42(+0.83%) |
Feb 15, 2007 | 51.00 | 51.28 | 50.77 | 51.13 | 463,422 | -0.43(-0.84%) |
Feb 14, 2007 | 51.17 | 51.86 | 51.10 | 51.56 | 725,212 | +0.45(+0.89%) |
Feb 13, 2007 | 50.42 | 51.20 | 50.42 | 51.11 | 225,730 | +0.73(+1.44%) |
Feb 12, 2007 | 50.73 | 50.79 | 50.19 | 50.38 | 402,669 | -0.37(-0.72%) |
Feb 09, 2007 | 51.45 | 51.49 | 50.73 | 50.75 | 744,908 | -1.14(-2.20%) |
Feb 08, 2007 | 51.45 | 51.99 | 51.11 | 51.90 | 614,954 | +0.30(+0.58%) |
Feb 07, 2007 | 52.00 | 52.15 | 51.54 | 51.60 | 581,443 | -0.29(-0.57%) |
Feb 06, 2007 | 52.02 | 52.08 | 51.61 | 51.89 | 463,585 | +0.02(+0.05%) |
Feb 05, 2007 | 52.12 | 52.61 | 51.85 | 51.86 | 471,268 | -0.10(-0.19%) |
Feb 02, 2007 | 52.00 | 52.08 | 51.60 | 51.96 | 794,275 | -0.20(-0.39%) |
Feb 01, 2007 | 52.59 | 52.79 | 52.04 | 52.16 | 496,605 | -0.31(-0.58%) |
Jan 31, 2007 | 52.00 | 52.76 | 51.08 | 52.47 | 1,111,723 | -0.69(-1.29%) |
Jan 30, 2007 | 52.04 | 53.37 | 52.04 | 53.16 | 690,148 | +1.12(+2.15%) |
Jan 29, 2007 | 52.70 | 53.16 | 52.04 | 52.04 | 587,165 | -0.82(-1.55%) |
Jan 26, 2007 | 52.64 | 53.02 | 52.39 | 52.86 | 329,381 | +0.52(+0.99%) |
Jan 25, 2007 | 52.95 | 52.95 | 52.18 | 52.34 | 558,068 | -1.17(-2.19%) |
Jan 24, 2007 | 53.16 | 53.51 | 52.44 | 53.51 | 421,412 | +0.12(+0.22%) |
Jan 23, 2007 | 52.43 | 53.51 | 52.25 | 53.39 | 666,609 | +1.12(+2.14%) |
Jan 22, 2007 | 52.86 | 52.94 | 52.00 | 52.27 | 668,407 | -1.13(-2.12%) |
Jan 19, 2007 | 52.46 | 53.53 | 52.40 | 53.41 | 431,383 | +1.66(+3.20%) |
Jan 18, 2007 | 52.12 | 52.80 | 51.51 | 51.75 | 705,186 | -1.21(-2.29%) |
Jan 17, 2007 | 52.30 | 53.12 | 52.00 | 52.96 | 538,125 | +0.35(+0.66%) |
Jan 16, 2007 | 53.34 | 53.37 | 52.24 | 52.61 | 578,992 | -0.76(-1.42%) |
Jan 12, 2007 | 52.61 | 53.47 | 52.30 | 53.37 | 694,888 | +1.58(+3.05%) |
Jan 11, 2007 | 51.82 | 53.16 | 51.77 | 51.79 | 781,361 | +0.02(+0.04%) |
Jan 10, 2007 | 52.55 | 52.60 | 51.55 | 51.77 | 1,094,396 | -0.77(-1.47%) |
Jan 09, 2007 | 54.12 | 54.14 | 52.46 | 52.54 | 859,987 | -1.58(-2.92%) |
Jan 08, 2007 | 54.22 | 54.65 | 53.48 | 54.12 | 599,261 | +0.04(+0.08%) |
Jan 05, 2007 | 55.21 | 55.63 | 53.86 | 54.08 | 782,832 | -1.94(-3.46%) |
Jan 04, 2007 | 56.89 | 56.89 | 55.58 | 56.02 | 933,546 | -1.65(-2.86%) |
Jan 03, 2007 | 58.27 | 58.85 | 57.05 | 57.67 | 1,276,822 | -0.22(-0.38%) |
Dec 29, 2006 | 57.72 | 58.10 | 57.44 | 57.89 | 521,615 | +1.31(+2.31%) |
Dec 28, 2006 | 56.19 | 56.70 | 56.02 | 56.58 | 366,160 | +0.89(+1.59%) |
Dec 27, 2006 | 54.67 | 55.79 | 54.64 | 55.69 | 433,181 | +1.25(+2.29%) |
Dec 26, 2006 | 53.84 | 54.84 | 53.66 | 54.45 | 322,842 | +0.61(+1.12%) |
Dec 22, 2006 | 54.20 | 54.20 | 53.59 | 53.84 | 367,305 | -0.35(-0.65%) |
Dec 21, 2006 | 54.65 | 54.65 | 53.74 | 54.20 | 207,763 | -0.37(-0.67%) |
Dec 20, 2006 | 54.85 | 54.92 | 54.28 | 54.56 | 348,016 | -0.07(-0.12%) |
Dec 19, 2006 | 53.69 | 54.63 | 53.38 | 54.63 | 237,187 | +0.85(+1.58%) |
Dec 18, 2006 | 54.92 | 54.92 | 53.58 | 53.78 | 286,553 | -1.19(-2.16%) |
Dec 15, 2006 | 55.03 | 55.12 | 54.78 | 54.97 | 341,477 | +0.21(+0.39%) |
Dec 14, 2006 | 54.35 | 54.75 | 54.18 | 54.75 | 626,887 | +0.26(+0.48%) |
Dec 13, 2006 | 54.54 | 54.68 | 54.12 | 54.49 | 408,007 | +0.23(+0.42%) |
Dec 12, 2006 | 54.72 | 54.72 | 53.99 | 54.26 | 263,505 | -0.53(-0.96%) |
Dec 11, 2006 | 54.77 | 55.16 | 54.45 | 54.79 | 410,459 | +0.56(+1.04%) |
Dec 08, 2006 | 54.51 | 54.64 | 54.14 | 54.23 | 178,503 | -0.31(-0.57%) |
Dec 07, 2006 | 54.50 | 54.78 | 54.27 | 54.54 | 241,273 | +0.57(+1.05%) |
Dec 06, 2006 | 54.42 | 54.65 | 53.96 | 53.97 | 332,650 | -0.48(-0.88%) |
Dec 05, 2006 | 54.05 | 54.74 | 54.00 | 54.45 | 455,576 | +0.83(+1.54%) |
Dec 04, 2006 | 53.53 | 53.62 | 53.02 | 53.62 | 467,345 | +0.08(+0.15%) |