Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.48 | 58.77 | 57.48 | 58.37 | 2,302,690 | +0.89(+1.55%) |
Feb 27, 2007 | 59.24 | 59.37 | 57.34 | 57.48 | 2,475,737 | -1.86(-3.13%) |
Feb 26, 2007 | 59.63 | 59.78 | 59.24 | 59.34 | 1,386,790 | -0.28(-0.48%) |
Feb 23, 2007 | 59.56 | 59.75 | 59.47 | 59.63 | 1,270,786 | +0.10(+0.17%) |
Feb 22, 2007 | 59.51 | 59.62 | 59.40 | 59.53 | 1,722,659 | +0.03(+0.05%) |
Feb 21, 2007 | 59.26 | 59.60 | 59.23 | 59.50 | 1,448,907 | -0.05(-0.09%) |
Feb 20, 2007 | 60.03 | 60.33 | 59.47 | 59.55 | 1,457,624 | -0.35(-0.58%) |
Feb 16, 2007 | 59.84 | 60.10 | 59.37 | 59.90 | 1,239,559 | +0.36(+0.61%) |
Feb 15, 2007 | 59.49 | 59.59 | 59.19 | 59.53 | 837,779 | +0.08(+0.13%) |
Feb 14, 2007 | 59.19 | 59.73 | 59.13 | 59.46 | 1,176,375 | +0.42(+0.72%) |
Feb 13, 2007 | 59.10 | 59.23 | 58.87 | 59.03 | 1,085,293 | +0.01(+0.01%) |
Feb 12, 2007 | 59.57 | 59.69 | 59.02 | 59.03 | 1,588,550 | -0.54(-0.90%) |
Feb 09, 2007 | 60.20 | 60.20 | 59.43 | 59.56 | 1,296,548 | -0.49(-0.82%) |
Feb 08, 2007 | 60.09 | 60.59 | 59.91 | 60.06 | 1,927,973 | +0.15(+0.24%) |
Feb 07, 2007 | 59.59 | 60.12 | 59.33 | 59.91 | 1,302,273 | +0.25(+0.41%) |
Feb 06, 2007 | 59.61 | 59.95 | 59.40 | 59.66 | 1,657,604 | +0.22(+0.36%) |
Feb 05, 2007 | 59.35 | 59.59 | 59.14 | 59.45 | 1,711,339 | +0.17(+0.29%) |
Feb 02, 2007 | 59.17 | 59.58 | 59.15 | 59.28 | 1,448,777 | -0.22(-0.36%) |
Feb 01, 2007 | 59.55 | 59.57 | 59.13 | 59.50 | 2,234,772 | +0.36(+0.61%) |
Jan 31, 2007 | 58.87 | 59.41 | 58.47 | 59.13 | 2,216,687 | +0.07(+0.12%) |
Jan 30, 2007 | 57.64 | 59.26 | 57.08 | 59.07 | 2,935,806 | +1.64(+2.86%) |
Jan 29, 2007 | 57.01 | 57.64 | 56.93 | 57.42 | 2,485,104 | +0.18(+0.31%) |
Jan 26, 2007 | 57.03 | 57.41 | 56.91 | 57.24 | 1,783,550 | -0.10(-0.17%) |
Jan 25, 2007 | 57.76 | 58.03 | 56.71 | 57.34 | 2,013,065 | -0.41(-0.72%) |
Jan 24, 2007 | 56.98 | 57.84 | 56.84 | 57.76 | 1,652,139 | +0.95(+1.68%) |
Jan 23, 2007 | 56.45 | 56.87 | 56.22 | 56.81 | 1,055,584 | +0.35(+0.61%) |
Jan 22, 2007 | 56.87 | 57.05 | 56.32 | 56.46 | 1,793,178 | -0.41(-0.72%) |
Jan 19, 2007 | 57.03 | 57.41 | 56.58 | 56.87 | 1,512,010 | +0.08(+0.15%) |
Jan 18, 2007 | 57.37 | 57.37 | 55.84 | 56.78 | 1,296,027 | +0.87(+1.55%) |
Jan 17, 2007 | 55.76 | 56.34 | 55.43 | 55.91 | 1,123,631 | +0.16(+0.29%) |
Jan 16, 2007 | 55.26 | 55.77 | 55.15 | 55.75 | 1,338,313 | +0.44(+0.79%) |
Jan 12, 2007 | 55.26 | 55.41 | 55.01 | 55.31 | 1,027,480 | -0.20(-0.36%) |
Jan 11, 2007 | 55.15 | 55.68 | 55.15 | 55.51 | 1,638,998 | +0.36(+0.66%) |
Jan 10, 2007 | 54.75 | 55.28 | 54.43 | 55.15 | 1,776,784 | +0.41(+0.74%) |
Jan 09, 2007 | 54.25 | 54.86 | 54.20 | 54.75 | 1,793,569 | +0.60(+1.11%) |
Jan 08, 2007 | 53.92 | 54.35 | 53.68 | 54.15 | 1,434,074 | +0.35(+0.64%) |
Jan 05, 2007 | 53.53 | 53.97 | 53.26 | 53.80 | 1,976,764 | +0.12(+0.21%) |
Jan 04, 2007 | 53.99 | 54.25 | 53.61 | 53.69 | 1,942,805 | -0.45(-0.82%) |
Jan 03, 2007 | 54.22 | 54.65 | 53.89 | 54.13 | 1,939,943 | +0.22(+0.40%) |
Dec 29, 2006 | 54.22 | 54.32 | 53.79 | 53.92 | 1,140,676 | -0.25(-0.45%) |
Dec 28, 2006 | 54.18 | 54.29 | 53.82 | 54.16 | 1,019,283 | -0.12(-0.23%) |
Dec 27, 2006 | 54.75 | 54.91 | 54.09 | 54.28 | 1,228,630 | +0.07(+0.13%) |
Dec 26, 2006 | 54.44 | 54.46 | 54.15 | 54.22 | 1,285,358 | -0.27(-0.49%) |
Dec 22, 2006 | 54.95 | 54.95 | 54.35 | 54.48 | 637,670 | -0.32(-0.59%) |
Dec 21, 2006 | 54.98 | 55.33 | 54.62 | 54.81 | 1,252,310 | -0.03(-0.06%) |
Dec 20, 2006 | 55.28 | 55.28 | 54.71 | 54.84 | 1,358,090 | -0.25(-0.45%) |
Dec 19, 2006 | 55.38 | 55.49 | 54.86 | 55.08 | 1,600,875 | -0.29(-0.53%) |
Dec 18, 2006 | 55.41 | 55.75 | 55.13 | 55.38 | 1,155,248 | +0.05(+0.10%) |
Dec 15, 2006 | 56.01 | 56.01 | 55.31 | 55.32 | 2,007,990 | -0.65(-1.17%) |
Dec 14, 2006 | 55.70 | 56.01 | 55.32 | 55.98 | 1,327,644 | +0.26(+0.47%) |
Dec 13, 2006 | 55.91 | 56.01 | 55.65 | 55.71 | 1,128,445 | -0.05(-0.08%) |
Dec 12, 2006 | 55.80 | 56.01 | 55.64 | 55.76 | 921,830 | -0.09(-0.17%) |
Dec 11, 2006 | 55.91 | 56.01 | 55.70 | 55.85 | 912,202 | -0.16(-0.29%) |
Dec 08, 2006 | 55.89 | 56.34 | 55.65 | 56.01 | 860,548 | -0.12(-0.21%) |
Dec 07, 2006 | 55.71 | 56.27 | 55.68 | 56.13 | 869,266 | +0.41(+0.73%) |
Dec 06, 2006 | 55.65 | 55.82 | 55.34 | 55.72 | 1,120,379 | +0.28(+0.51%) |
Dec 05, 2006 | 55.64 | 55.72 | 55.32 | 55.44 | 1,398,554 | -0.25(-0.44%) |
Dec 04, 2006 | 55.37 | 56.26 | 55.30 | 55.68 | 1,138,464 | +0.58(+1.05%) |