Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.63 | 54.33 | 53.45 | 54.16 | 61,250 | +0.66(+1.23%) |
Feb 27, 2007 | 54.98 | 55.08 | 52.61 | 53.50 | 132,290 | -2.07(-3.72%) |
Feb 26, 2007 | 55.42 | 55.61 | 55.41 | 55.57 | 33,143 | +0.26(+0.48%) |
Feb 23, 2007 | 55.14 | 55.39 | 55.14 | 55.31 | 16,081 | -0.15(-0.27%) |
Feb 22, 2007 | 55.45 | 55.60 | 55.21 | 55.46 | 29,226 | +0.09(+0.17%) |
Feb 21, 2007 | 55.23 | 55.39 | 55.11 | 55.36 | 30,765 | +0.03(+0.05%) |
Feb 20, 2007 | 55.27 | 55.49 | 55.09 | 55.33 | 35,519 | +0.15(+0.27%) |
Feb 16, 2007 | 54.88 | 55.18 | 54.74 | 55.18 | 18,319 | +0.09(+0.17%) |
Feb 15, 2007 | 55.02 | 55.18 | 54.96 | 55.09 | 59,013 | +0.12(+0.22%) |
Feb 14, 2007 | 54.82 | 55.12 | 54.75 | 54.97 | 44,189 | +0.36(+0.67%) |
Feb 13, 2007 | 54.30 | 54.60 | 54.26 | 54.60 | 39,439 | +0.61(+1.14%) |
Feb 12, 2007 | 54.23 | 54.29 | 53.91 | 53.99 | 87,915 | -0.40(-0.74%) |
Feb 09, 2007 | 55.08 | 55.11 | 54.12 | 54.39 | 81,807 | -0.59(-1.08%) |
Feb 08, 2007 | 55.00 | 55.01 | 54.74 | 54.98 | 70,340 | +0.01(+0.03%) |
Feb 07, 2007 | 54.86 | 55.05 | 54.79 | 54.97 | 44,050 | +0.18(+0.33%) |
Feb 06, 2007 | 54.91 | 54.92 | 54.55 | 54.79 | 116,348 | -0.01(-0.01%) |
Feb 05, 2007 | 54.89 | 54.89 | 54.66 | 54.80 | 141,379 | -0.19(-0.34%) |
Feb 02, 2007 | 54.98 | 55.02 | 54.83 | 54.98 | 81,108 | +0.16(+0.29%) |
Feb 01, 2007 | 54.92 | 54.98 | 54.65 | 54.83 | 42,791 | -0.09(-0.17%) |
Jan 31, 2007 | 54.64 | 55.13 | 54.57 | 54.92 | 29,087 | +0.28(+0.51%) |
Jan 30, 2007 | 54.38 | 54.67 | 54.28 | 54.64 | 76,493 | +0.59(+1.09%) |
Jan 29, 2007 | 54.05 | 54.30 | 53.94 | 54.05 | 60,271 | +0.00(+0.01%) |
Jan 26, 2007 | 53.83 | 54.18 | 53.39 | 54.05 | 69,081 | +0.11(+0.20%) |
Jan 25, 2007 | 54.63 | 54.63 | 53.65 | 53.94 | 47,825 | -0.41(-0.75%) |
Jan 24, 2007 | 53.76 | 54.35 | 53.73 | 54.35 | 35,939 | +1.25(+2.36%) |
Jan 23, 2007 | 52.82 | 53.45 | 52.82 | 53.10 | 19,298 | +0.31(+0.60%) |
Jan 22, 2007 | 52.92 | 52.97 | 52.69 | 52.78 | 20,976 | -0.11(-0.22%) |
Jan 19, 2007 | 52.92 | 53.08 | 52.73 | 52.90 | 56,076 | +0.16(+0.31%) |
Jan 18, 2007 | 52.70 | 52.91 | 52.65 | 52.73 | 52,160 | +0.32(+0.61%) |
Jan 17, 2007 | 52.67 | 52.78 | 52.40 | 52.41 | 40,414 | -0.41(-0.77%) |
Jan 16, 2007 | 53.17 | 53.17 | 52.75 | 52.82 | 31,883 | -0.08(-0.15%) |
Jan 12, 2007 | 52.90 | 53.02 | 52.80 | 52.90 | 67,403 | +0.24(+0.46%) |
Jan 11, 2007 | 52.07 | 52.67 | 52.07 | 52.65 | 29,366 | +0.76(+1.46%) |
Jan 10, 2007 | 51.57 | 51.90 | 51.49 | 51.89 | 54,957 | +0.23(+0.44%) |
Jan 09, 2007 | 51.81 | 51.89 | 51.50 | 51.67 | 116,627 | -0.29(-0.56%) |
Jan 08, 2007 | 51.55 | 52.03 | 51.32 | 51.96 | 39,015 | +0.28(+0.54%) |
Jan 05, 2007 | 52.17 | 52.17 | 51.66 | 51.68 | 31,604 | -0.75(-1.43%) |
Jan 04, 2007 | 52.36 | 52.45 | 52.08 | 52.43 | 66,284 | -0.17(-0.32%) |
Jan 03, 2007 | 52.82 | 53.07 | 52.25 | 52.60 | 75,374 | +0.03(+0.05%) |
Dec 29, 2006 | 52.72 | 53.06 | 52.56 | 52.57 | 22,934 | +0.09(+0.18%) |
Dec 28, 2006 | 52.31 | 52.58 | 52.23 | 52.47 | 14,543 | +0.16(+0.30%) |
Dec 27, 2006 | 52.03 | 52.35 | 51.97 | 52.32 | 80,269 | +0.56(+1.09%) |
Dec 26, 2006 | 51.41 | 51.79 | 51.41 | 51.75 | 16,501 | +0.29(+0.57%) |
Dec 22, 2006 | 51.65 | 51.74 | 51.44 | 51.46 | 31,883 | -0.26(-0.50%) |
Dec 21, 2006 | 51.79 | 52.05 | 51.62 | 51.72 | 31,324 | +0.04(+0.08%) |
Dec 20, 2006 | 51.89 | 52.14 | 51.64 | 51.67 | 23,073 | -0.07(-0.14%) |
Dec 19, 2006 | 51.56 | 51.80 | 51.51 | 51.74 | 27,828 | -0.26(-0.49%) |
Dec 18, 2006 | 52.28 | 52.46 | 51.87 | 52.00 | 42,511 | -0.93(-1.76%) |
Dec 15, 2006 | 53.04 | 53.15 | 52.87 | 52.93 | 28,248 | +0.16(+0.31%) |
Dec 14, 2006 | 52.58 | 52.95 | 52.58 | 52.77 | 296,604 | +0.12(+0.23%) |
Dec 13, 2006 | 52.91 | 52.91 | 52.56 | 52.65 | 26,010 | -0.09(-0.16%) |
Dec 12, 2006 | 52.60 | 52.73 | 52.29 | 52.73 | 33,841 | +0.22(+0.42%) |
Dec 11, 2006 | 52.28 | 52.65 | 52.28 | 52.51 | 27,548 | +0.36(+0.70%) |
Dec 08, 2006 | 51.90 | 52.20 | 51.72 | 52.14 | 18,459 | +0.10(+0.19%) |
Dec 07, 2006 | 52.25 | 52.35 | 52.04 | 52.04 | 18,738 | +0.02(+0.04%) |
Dec 06, 2006 | 51.79 | 52.02 | 51.59 | 52.02 | 30,065 | +0.25(+0.48%) |
Dec 05, 2006 | 51.72 | 51.82 | 51.61 | 51.77 | 30,205 | +0.10(+0.19%) |
Dec 04, 2006 | 51.47 | 51.84 | 51.34 | 51.68 | 18,179 | +0.60(+1.17%) |