Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.69 | 57.96 | 56.75 | 56.88 | 2,982,835 | -1.12(-1.93%) |
Feb 27, 2007 | 59.97 | 59.98 | 57.65 | 58.00 | 2,434,961 | -2.32(-3.85%) |
Feb 26, 2007 | 60.45 | 60.59 | 59.74 | 60.33 | 1,135,144 | +0.13(+0.21%) |
Feb 23, 2007 | 60.07 | 60.46 | 59.66 | 60.20 | 1,038,836 | -0.17(-0.28%) |
Feb 22, 2007 | 60.88 | 60.94 | 60.10 | 60.37 | 1,345,106 | -0.51(-0.84%) |
Feb 21, 2007 | 61.80 | 61.80 | 60.87 | 60.87 | 2,323,773 | -0.92(-1.48%) |
Feb 20, 2007 | 62.34 | 62.34 | 61.32 | 61.79 | 2,079,378 | -0.25(-0.40%) |
Feb 16, 2007 | 59.80 | 62.40 | 59.43 | 62.04 | 3,494,887 | +2.32(+3.89%) |
Feb 15, 2007 | 59.42 | 59.90 | 59.12 | 59.71 | 1,729,687 | +0.35(+0.59%) |
Feb 14, 2007 | 58.89 | 59.62 | 58.89 | 59.37 | 1,890,953 | +0.48(+0.81%) |
Feb 13, 2007 | 58.06 | 58.92 | 57.96 | 58.89 | 1,125,554 | +0.99(+1.72%) |
Feb 12, 2007 | 58.10 | 58.26 | 57.74 | 57.90 | 1,372,088 | -0.14(-0.23%) |
Feb 09, 2007 | 58.46 | 58.95 | 58.02 | 58.03 | 2,404,567 | -0.33(-0.56%) |
Feb 08, 2007 | 58.91 | 59.31 | 58.10 | 58.36 | 2,579,955 | -1.20(-2.01%) |
Feb 07, 2007 | 58.78 | 59.96 | 58.42 | 59.56 | 5,541,700 | -1.64(-2.68%) |
Feb 06, 2007 | 60.36 | 61.29 | 60.17 | 61.20 | 1,574,769 | +0.84(+1.40%) |
Feb 05, 2007 | 60.39 | 60.69 | 59.86 | 60.35 | 2,923,132 | +0.80(+1.34%) |
Feb 02, 2007 | 59.65 | 60.22 | 59.53 | 59.55 | 1,282,146 | +0.06(+0.11%) |
Feb 01, 2007 | 58.51 | 59.78 | 58.42 | 59.49 | 2,343,623 | +0.53(+0.90%) |
Jan 31, 2007 | 57.20 | 59.12 | 56.81 | 58.96 | 1,935,160 | +1.69(+2.95%) |
Jan 30, 2007 | 57.39 | 57.52 | 56.79 | 57.27 | 769,939 | +0.03(+0.06%) |
Jan 29, 2007 | 57.17 | 57.71 | 57.17 | 57.24 | 1,263,382 | +0.13(+0.23%) |
Jan 26, 2007 | 57.16 | 57.62 | 56.48 | 57.11 | 1,281,681 | +0.11(+0.19%) |
Jan 25, 2007 | 57.39 | 57.64 | 56.86 | 57.00 | 1,563,759 | -0.30(-0.52%) |
Jan 24, 2007 | 56.39 | 57.39 | 56.39 | 57.30 | 1,199,182 | +0.95(+1.68%) |
Jan 23, 2007 | 55.97 | 56.66 | 55.91 | 56.35 | 1,100,400 | +0.55(+0.99%) |
Jan 22, 2007 | 55.78 | 55.94 | 55.19 | 55.79 | 947,187 | -0.37(-0.65%) |
Jan 19, 2007 | 55.84 | 56.30 | 55.44 | 56.16 | 1,677,118 | +0.72(+1.30%) |
Jan 18, 2007 | 55.29 | 55.63 | 54.78 | 55.44 | 1,687,818 | +0.99(+1.81%) |
Jan 17, 2007 | 54.34 | 54.81 | 54.11 | 54.45 | 1,610,281 | +0.12(+0.23%) |
Jan 16, 2007 | 55.30 | 55.53 | 54.07 | 54.33 | 2,504,124 | -1.00(-1.81%) |
Jan 12, 2007 | 55.52 | 55.64 | 55.20 | 55.33 | 870,736 | -0.19(-0.34%) |
Jan 11, 2007 | 55.40 | 55.99 | 55.31 | 55.52 | 954,476 | +0.14(+0.26%) |
Jan 10, 2007 | 54.48 | 55.57 | 54.08 | 55.37 | 1,300,134 | +0.75(+1.37%) |
Jan 09, 2007 | 54.57 | 54.87 | 53.89 | 54.63 | 869,651 | +0.07(+0.13%) |
Jan 08, 2007 | 54.65 | 54.65 | 54.23 | 54.55 | 1,035,734 | -0.08(-0.15%) |
Jan 05, 2007 | 54.65 | 54.90 | 54.23 | 54.64 | 1,150,644 | -0.01(-0.02%) |
Jan 04, 2007 | 54.39 | 54.75 | 53.92 | 54.65 | 1,201,508 | +0.06(+0.11%) |
Jan 03, 2007 | 53.70 | 54.95 | 53.67 | 54.59 | 2,494,974 | +1.06(+1.98%) |
Dec 29, 2006 | 53.38 | 53.99 | 53.38 | 53.54 | 596,101 | +0.01(+0.01%) |
Dec 28, 2006 | 53.72 | 53.75 | 53.46 | 53.53 | 953,390 | -0.26(-0.49%) |
Dec 27, 2006 | 53.54 | 53.90 | 53.19 | 53.79 | 779,708 | +0.90(+1.69%) |
Dec 26, 2006 | 52.56 | 53.01 | 52.46 | 52.90 | 720,470 | +0.21(+0.39%) |
Dec 22, 2006 | 52.72 | 52.84 | 52.39 | 52.69 | 603,235 | -0.06(-0.11%) |
Dec 21, 2006 | 52.91 | 53.24 | 52.61 | 52.75 | 879,731 | -0.06(-0.11%) |
Dec 20, 2006 | 52.62 | 53.12 | 52.43 | 52.81 | 914,777 | +0.03(+0.05%) |
Dec 19, 2006 | 52.56 | 52.96 | 52.10 | 52.78 | 1,476,608 | +0.13(+0.25%) |
Dec 18, 2006 | 53.07 | 53.08 | 52.39 | 52.65 | 2,905,919 | -0.41(-0.78%) |
Dec 15, 2006 | 56.17 | 56.17 | 52.83 | 53.07 | 7,364,432 | -2.31(-4.17%) |
Dec 14, 2006 | 55.19 | 55.65 | 55.01 | 55.37 | 816,616 | +0.19(+0.34%) |
Dec 13, 2006 | 55.87 | 55.87 | 54.85 | 55.19 | 1,344,795 | -0.04(-0.07%) |
Dec 12, 2006 | 55.52 | 55.52 | 55.04 | 55.23 | 983,630 | -0.44(-0.80%) |
Dec 11, 2006 | 55.46 | 55.97 | 55.42 | 55.67 | 736,908 | +0.32(+0.57%) |
Dec 08, 2006 | 55.54 | 55.77 | 55.20 | 55.35 | 700,931 | -0.19(-0.34%) |
Dec 07, 2006 | 55.91 | 56.08 | 55.47 | 55.54 | 751,795 | -0.15(-0.28%) |
Dec 06, 2006 | 55.97 | 55.97 | 55.59 | 55.70 | 940,519 | -0.12(-0.21%) |
Dec 05, 2006 | 55.84 | 56.43 | 55.39 | 55.81 | 890,741 | +0.05(+0.08%) |
Dec 04, 2006 | 54.74 | 55.79 | 54.52 | 55.77 | 1,042,713 | +1.18(+2.16%) |