Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 59.70 | 60.53 | 59.34 | 60.13 | 799,499 | +0.26(+0.44%) |
Feb 27, 2007 | 61.27 | 61.52 | 59.56 | 59.87 | 1,211,588 | -2.04(-3.29%) |
Feb 26, 2007 | 62.23 | 62.43 | 61.78 | 61.90 | 453,349 | -0.32(-0.51%) |
Feb 23, 2007 | 62.20 | 62.29 | 62.02 | 62.22 | 374,813 | -0.30(-0.49%) |
Feb 22, 2007 | 62.29 | 62.53 | 61.97 | 62.53 | 373,785 | +0.04(+0.06%) |
Feb 21, 2007 | 62.08 | 62.51 | 61.69 | 62.49 | 520,317 | +0.27(+0.44%) |
Feb 20, 2007 | 61.66 | 62.24 | 61.26 | 62.22 | 751,298 | +0.96(+1.57%) |
Feb 16, 2007 | 61.45 | 61.45 | 60.76 | 61.25 | 318,128 | -0.37(-0.61%) |
Feb 15, 2007 | 61.69 | 61.74 | 61.46 | 61.62 | 503,221 | +0.24(+0.39%) |
Feb 14, 2007 | 61.39 | 61.58 | 61.07 | 61.38 | 770,790 | +0.30(+0.50%) |
Feb 13, 2007 | 60.61 | 61.38 | 60.57 | 61.08 | 762,482 | +0.71(+1.17%) |
Feb 12, 2007 | 60.45 | 60.86 | 59.99 | 60.37 | 1,230,875 | -0.44(-0.73%) |
Feb 09, 2007 | 60.76 | 60.98 | 60.68 | 60.82 | 1,087,165 | +0.17(+0.28%) |
Feb 08, 2007 | 60.99 | 60.99 | 60.06 | 60.64 | 977,523 | -0.58(-0.94%) |
Feb 07, 2007 | 61.10 | 61.37 | 61.01 | 61.22 | 660,808 | +0.06(+0.10%) |
Feb 06, 2007 | 61.23 | 61.26 | 60.54 | 61.16 | 870,965 | +0.03(+0.05%) |
Feb 05, 2007 | 60.49 | 61.60 | 60.23 | 61.13 | 1,197,963 | +0.83(+1.38%) |
Feb 02, 2007 | 59.91 | 60.43 | 59.84 | 60.29 | 516,718 | -0.08(-0.13%) |
Feb 01, 2007 | 60.37 | 60.68 | 59.81 | 60.37 | 1,132,538 | -0.04(-0.06%) |
Jan 31, 2007 | 59.30 | 60.58 | 58.99 | 60.41 | 864,667 | +0.91(+1.53%) |
Jan 30, 2007 | 58.95 | 59.87 | 58.95 | 59.50 | 1,017,883 | -0.09(-0.16%) |
Jan 29, 2007 | 58.08 | 60.10 | 57.57 | 59.59 | 1,718,281 | +3.01(+5.32%) |
Jan 26, 2007 | 56.33 | 58.16 | 56.22 | 56.58 | 1,241,409 | +0.58(+1.03%) |
Jan 25, 2007 | 56.34 | 56.48 | 55.73 | 56.01 | 856,441 | -0.33(-0.59%) |
Jan 24, 2007 | 55.80 | 56.38 | 55.43 | 56.34 | 517,875 | +0.48(+0.86%) |
Jan 23, 2007 | 55.34 | 56.21 | 55.24 | 55.86 | 373,014 | +0.53(+0.96%) |
Jan 22, 2007 | 55.49 | 55.55 | 55.17 | 55.33 | 480,213 | -0.16(-0.28%) |
Jan 19, 2007 | 55.25 | 55.75 | 55.24 | 55.49 | 487,540 | +0.33(+0.59%) |
Jan 18, 2007 | 56.25 | 56.25 | 54.86 | 55.16 | 930,992 | -0.93(-1.65%) |
Jan 17, 2007 | 55.86 | 56.30 | 55.73 | 56.09 | 523,787 | +0.28(+0.50%) |
Jan 16, 2007 | 55.70 | 55.86 | 55.46 | 55.80 | 200,260 | -0.02(-0.04%) |
Jan 12, 2007 | 55.54 | 55.93 | 55.31 | 55.83 | 373,785 | +0.32(+0.57%) |
Jan 11, 2007 | 54.90 | 55.51 | 54.86 | 55.51 | 403,734 | +0.61(+1.12%) |
Jan 10, 2007 | 54.28 | 54.96 | 54.12 | 54.89 | 518,260 | +0.38(+0.70%) |
Jan 09, 2007 | 54.47 | 54.64 | 54.09 | 54.51 | 361,574 | +0.04(+0.07%) |
Jan 08, 2007 | 53.95 | 54.72 | 53.50 | 54.47 | 469,930 | +0.53(+0.98%) |
Jan 05, 2007 | 54.93 | 55.07 | 53.62 | 53.95 | 749,370 | -1.12(-2.03%) |
Jan 04, 2007 | 55.24 | 55.38 | 54.65 | 55.07 | 581,115 | -0.17(-0.31%) |
Jan 03, 2007 | 54.85 | 55.76 | 54.75 | 55.24 | 907,598 | +0.82(+1.52%) |
Dec 29, 2006 | 54.75 | 54.76 | 54.33 | 54.41 | 343,964 | -0.36(-0.65%) |
Dec 28, 2006 | 55.00 | 55.60 | 54.56 | 54.77 | 451,035 | -0.32(-0.58%) |
Dec 27, 2006 | 54.46 | 55.23 | 54.41 | 55.09 | 479,956 | +0.67(+1.23%) |
Dec 26, 2006 | 54.30 | 54.49 | 54.21 | 54.42 | 447,565 | -0.04(-0.07%) |
Dec 22, 2006 | 55.35 | 55.37 | 54.21 | 54.46 | 780,090 | -0.76(-1.38%) |
Dec 21, 2006 | 55.87 | 55.87 | 55.22 | 55.22 | 713,508 | -0.41(-0.74%) |
Dec 20, 2006 | 55.31 | 55.86 | 55.31 | 55.63 | 466,460 | +0.27(+0.49%) |
Dec 19, 2006 | 55.24 | 55.45 | 54.75 | 55.36 | 865,310 | -0.09(-0.15%) |
Dec 18, 2006 | 55.31 | 56.03 | 55.28 | 55.45 | 877,135 | +0.21(+0.38%) |
Dec 15, 2006 | 56.31 | 56.31 | 55.07 | 55.24 | 1,159,402 | -1.13(-2.00%) |
Dec 14, 2006 | 56.34 | 56.86 | 56.02 | 56.37 | 435,611 | +0.35(+0.62%) |
Dec 13, 2006 | 56.70 | 56.71 | 55.81 | 56.02 | 456,177 | -0.50(-0.88%) |
Dec 12, 2006 | 56.15 | 56.75 | 55.98 | 56.51 | 570,960 | +0.40(+0.72%) |
Dec 11, 2006 | 57.38 | 57.38 | 55.98 | 56.11 | 768,907 | -1.56(-2.70%) |
Dec 08, 2006 | 57.06 | 57.90 | 56.68 | 57.66 | 719,420 | +0.58(+1.01%) |
Dec 07, 2006 | 57.54 | 57.68 | 56.96 | 57.09 | 591,269 | -0.16(-0.27%) |
Dec 06, 2006 | 56.34 | 57.31 | 56.33 | 57.24 | 697,569 | +0.94(+1.67%) |
Dec 05, 2006 | 56.40 | 56.43 | 55.91 | 56.30 | 684,844 | -0.16(-0.28%) |
Dec 04, 2006 | 55.94 | 56.75 | 55.48 | 56.46 | 601,552 | +0.52(+0.93%) |