Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.28 | 53.59 | 52.70 | 52.79 | 4,782,070 | +0.04(+0.08%) |
Feb 27, 2007 | 54.77 | 55.59 | 51.92 | 52.75 | 4,338,246 | -2.10(-3.82%) |
Feb 26, 2007 | 54.92 | 55.35 | 53.72 | 54.85 | 3,160,806 | +0.06(+0.11%) |
Feb 23, 2007 | 55.66 | 55.79 | 54.66 | 54.78 | 2,196,711 | -0.87(-1.57%) |
Feb 22, 2007 | 55.61 | 56.44 | 55.46 | 55.66 | 2,392,601 | -0.43(-0.76%) |
Feb 21, 2007 | 55.89 | 56.17 | 55.70 | 56.08 | 2,134,065 | +0.16(+0.28%) |
Feb 20, 2007 | 55.61 | 56.13 | 54.78 | 55.93 | 2,937,140 | +0.32(+0.57%) |
Feb 16, 2007 | 55.32 | 55.61 | 54.74 | 55.61 | 2,818,354 | +0.29(+0.52%) |
Feb 15, 2007 | 55.68 | 55.87 | 54.84 | 55.32 | 3,363,616 | -0.25(-0.46%) |
Feb 14, 2007 | 55.57 | 56.05 | 55.05 | 55.58 | 3,881,909 | -0.17(-0.31%) |
Feb 13, 2007 | 54.17 | 55.81 | 53.97 | 55.75 | 3,849,350 | +1.22(+2.23%) |
Feb 12, 2007 | 55.16 | 55.20 | 53.98 | 54.53 | 3,975,319 | -0.81(-1.46%) |
Feb 09, 2007 | 55.80 | 56.45 | 54.12 | 55.34 | 7,695,838 | -0.54(-0.97%) |
Feb 08, 2007 | 56.46 | 56.67 | 55.43 | 55.88 | 5,457,925 | -0.46(-0.81%) |
Feb 07, 2007 | 53.97 | 56.40 | 53.34 | 56.34 | 12,766,081 | +3.63(+6.89%) |
Feb 06, 2007 | 52.29 | 53.00 | 52.14 | 52.71 | 4,058,506 | +0.79(+1.52%) |
Feb 05, 2007 | 51.75 | 52.11 | 51.69 | 51.92 | 2,824,377 | -0.10(-0.20%) |
Feb 02, 2007 | 51.92 | 52.66 | 51.80 | 52.02 | 3,487,222 | -0.16(-0.31%) |
Feb 01, 2007 | 50.77 | 52.31 | 50.19 | 52.19 | 7,419,472 | +1.41(+2.77%) |
Jan 31, 2007 | 51.30 | 51.30 | 50.20 | 50.78 | 5,996,682 | -0.50(-0.97%) |
Jan 30, 2007 | 51.92 | 52.23 | 50.99 | 51.28 | 4,635,092 | -0.65(-1.25%) |
Jan 29, 2007 | 51.24 | 51.92 | 51.22 | 51.92 | 2,420,791 | +0.35(+0.68%) |
Jan 26, 2007 | 52.19 | 52.27 | 51.19 | 51.58 | 2,921,479 | -0.62(-1.18%) |
Jan 25, 2007 | 52.00 | 52.39 | 51.51 | 52.19 | 3,780,936 | +0.46(+0.89%) |
Jan 24, 2007 | 51.05 | 51.79 | 51.02 | 51.73 | 1,686,627 | +0.93(+1.82%) |
Jan 23, 2007 | 50.66 | 51.21 | 50.64 | 50.81 | 1,297,739 | +0.24(+0.48%) |
Jan 22, 2007 | 50.84 | 51.02 | 50.46 | 50.56 | 1,987,810 | -0.32(-0.63%) |
Jan 19, 2007 | 49.84 | 51.04 | 49.74 | 50.88 | 3,693,954 | +1.12(+2.25%) |
Jan 18, 2007 | 50.40 | 50.48 | 49.66 | 49.76 | 9,473,544 | -1.10(-2.16%) |
Jan 17, 2007 | 52.13 | 52.40 | 50.67 | 50.86 | 4,530,762 | -1.40(-2.68%) |
Jan 16, 2007 | 51.05 | 52.31 | 51.02 | 52.26 | 2,867,989 | +1.22(+2.40%) |
Jan 12, 2007 | 50.84 | 51.31 | 50.79 | 51.04 | 1,633,137 | +0.10(+0.20%) |
Jan 11, 2007 | 50.63 | 51.40 | 50.57 | 50.94 | 2,187,314 | +0.49(+0.98%) |
Jan 10, 2007 | 49.77 | 50.47 | 49.49 | 50.45 | 3,069,420 | +0.68(+1.38%) |
Jan 09, 2007 | 49.39 | 49.94 | 48.94 | 49.76 | 3,150,619 | +0.73(+1.49%) |
Jan 08, 2007 | 48.77 | 49.50 | 48.26 | 49.03 | 4,344,751 | -0.59(-1.18%) |
Jan 05, 2007 | 50.41 | 50.53 | 49.49 | 49.62 | 3,216,398 | -1.02(-2.01%) |
Jan 04, 2007 | 50.80 | 50.84 | 50.37 | 50.63 | 4,610,997 | +0.12(+0.24%) |
Jan 03, 2007 | 50.93 | 50.93 | 50.11 | 50.51 | 3,060,746 | +0.09(+0.17%) |
Dec 29, 2006 | 50.22 | 50.71 | 50.16 | 50.43 | 1,906,852 | +0.28(+0.55%) |
Dec 28, 2006 | 49.94 | 50.15 | 49.74 | 50.15 | 1,962,270 | +0.21(+0.42%) |
Dec 27, 2006 | 49.82 | 50.01 | 49.75 | 49.94 | 1,644,702 | +0.12(+0.23%) |
Dec 26, 2006 | 49.74 | 50.09 | 49.66 | 49.82 | 1,455,800 | +0.04(+0.08%) |
Dec 22, 2006 | 50.28 | 50.32 | 49.67 | 49.79 | 2,407,298 | -0.55(-1.10%) |
Dec 21, 2006 | 50.96 | 51.21 | 50.34 | 50.34 | 1,627,113 | -0.62(-1.21%) |
Dec 20, 2006 | 50.84 | 51.28 | 50.63 | 50.96 | 1,884,685 | +0.18(+0.35%) |
Dec 19, 2006 | 50.92 | 50.92 | 50.02 | 50.78 | 2,619,332 | -0.26(-0.50%) |
Dec 18, 2006 | 51.23 | 51.53 | 50.77 | 51.04 | 1,273,403 | -0.17(-0.33%) |
Dec 15, 2006 | 51.46 | 51.84 | 50.94 | 51.21 | 2,859,796 | -0.26(-0.50%) |
Dec 14, 2006 | 51.46 | 51.77 | 51.40 | 51.46 | 1,235,093 | +0.11(+0.21%) |
Dec 13, 2006 | 51.92 | 51.98 | 50.99 | 51.36 | 1,612,897 | -0.36(-0.69%) |
Dec 12, 2006 | 52.09 | 52.23 | 51.43 | 51.71 | 1,822,280 | -0.47(-0.90%) |
Dec 11, 2006 | 52.28 | 52.43 | 52.04 | 52.18 | 1,860,831 | -0.10(-0.18%) |
Dec 08, 2006 | 51.96 | 52.48 | 51.88 | 52.28 | 1,448,330 | +0.32(+0.62%) |
Dec 07, 2006 | 52.69 | 52.69 | 51.85 | 51.96 | 2,268,272 | -0.13(-0.25%) |
Dec 06, 2006 | 51.87 | 52.29 | 51.58 | 52.09 | 6,641,214 | -1.39(-2.59%) |
Dec 05, 2006 | 53.95 | 54.51 | 53.36 | 53.47 | 3,309,644 | -0.27(-0.50%) |
Dec 04, 2006 | 52.60 | 53.78 | 52.46 | 53.74 | 2,518,857 | +1.56(+2.98%) |