Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.51 | 54.58 | 54.03 | 54.47 | 1,406,545 | -0.19(-0.35%) |
Feb 27, 2007 | 55.39 | 55.54 | 54.31 | 54.66 | 1,093,737 | -1.58(-2.82%) |
Feb 26, 2007 | 56.37 | 56.39 | 56.06 | 56.24 | 370,849 | -0.03(-0.05%) |
Feb 23, 2007 | 56.20 | 56.39 | 56.06 | 56.27 | 1,149,298 | +0.44(+0.79%) |
Feb 22, 2007 | 55.75 | 56.05 | 55.72 | 55.83 | 1,197,131 | -0.01(-0.02%) |
Feb 21, 2007 | 55.86 | 55.95 | 55.63 | 55.85 | 898,322 | -0.38(-0.68%) |
Feb 20, 2007 | 56.16 | 56.26 | 55.93 | 56.23 | 749,282 | +0.43(+0.76%) |
Feb 16, 2007 | 55.67 | 55.91 | 55.38 | 55.80 | 827,448 | -0.58(-1.03%) |
Feb 15, 2007 | 57.03 | 57.03 | 56.24 | 56.39 | 948,634 | +0.82(+1.47%) |
Feb 14, 2007 | 54.81 | 55.67 | 54.77 | 55.57 | 831,415 | +0.86(+1.57%) |
Feb 13, 2007 | 54.41 | 54.86 | 54.38 | 54.71 | 478,927 | +0.70(+1.29%) |
Feb 12, 2007 | 54.09 | 54.17 | 53.89 | 54.01 | 350,143 | -0.26(-0.48%) |
Feb 09, 2007 | 54.16 | 54.50 | 54.07 | 54.27 | 879,802 | -0.03(-0.05%) |
Feb 08, 2007 | 54.51 | 54.59 | 54.25 | 54.30 | 693,283 | -0.21(-0.39%) |
Feb 07, 2007 | 54.36 | 54.69 | 54.14 | 54.51 | 758,032 | -0.28(-0.51%) |
Feb 06, 2007 | 54.54 | 54.89 | 54.54 | 54.80 | 516,827 | +0.64(+1.18%) |
Feb 05, 2007 | 54.06 | 54.25 | 53.91 | 54.16 | 495,827 | -0.12(-0.23%) |
Feb 02, 2007 | 54.25 | 54.34 | 54.10 | 54.28 | 360,641 | -0.21(-0.39%) |
Feb 01, 2007 | 54.34 | 54.72 | 54.21 | 54.49 | 1,438,920 | +0.51(+0.94%) |
Jan 31, 2007 | 53.69 | 54.14 | 53.42 | 53.99 | 1,546,544 | -0.08(-0.14%) |
Jan 30, 2007 | 54.00 | 54.42 | 53.90 | 54.06 | 547,743 | +0.12(+0.23%) |
Jan 29, 2007 | 53.88 | 54.09 | 53.86 | 53.94 | 445,953 | +0.12(+0.23%) |
Jan 26, 2007 | 54.32 | 54.32 | 53.73 | 53.82 | 996,467 | -0.04(-0.08%) |
Jan 25, 2007 | 54.21 | 54.38 | 53.86 | 53.86 | 1,290,172 | -0.25(-0.46%) |
Jan 24, 2007 | 54.17 | 54.32 | 53.79 | 54.10 | 1,473,482 | +0.38(+0.70%) |
Jan 23, 2007 | 54.00 | 54.00 | 53.66 | 53.73 | 453,098 | +0.29(+0.55%) |
Jan 22, 2007 | 53.67 | 53.71 | 53.24 | 53.43 | 589,597 | -0.27(-0.51%) |
Jan 19, 2007 | 53.51 | 53.73 | 53.47 | 53.71 | 627,659 | -0.14(-0.27%) |
Jan 18, 2007 | 53.93 | 54.17 | 53.53 | 53.85 | 492,619 | -0.19(-0.36%) |
Jan 17, 2007 | 53.81 | 54.28 | 53.75 | 54.04 | 393,161 | +0.02(+0.04%) |
Jan 16, 2007 | 54.27 | 54.27 | 53.85 | 54.02 | 492,473 | -0.36(-0.66%) |
Jan 12, 2007 | 54.10 | 54.38 | 54.05 | 54.38 | 479,348 | +1.10(+2.06%) |
Jan 11, 2007 | 52.88 | 53.34 | 52.83 | 53.28 | 466,952 | +0.63(+1.20%) |
Jan 10, 2007 | 52.35 | 52.90 | 52.25 | 52.65 | 634,367 | -0.36(-0.69%) |
Jan 09, 2007 | 52.85 | 53.14 | 52.66 | 53.01 | 684,679 | +0.10(+0.18%) |
Jan 08, 2007 | 52.87 | 53.05 | 52.71 | 52.92 | 720,699 | -0.08(-0.14%) |
Jan 05, 2007 | 53.30 | 53.40 | 52.90 | 52.99 | 889,718 | -1.21(-2.24%) |
Jan 04, 2007 | 54.57 | 54.65 | 54.04 | 54.21 | 601,409 | -0.33(-0.60%) |
Jan 03, 2007 | 54.61 | 54.75 | 54.38 | 54.54 | 952,280 | +0.15(+0.28%) |
Dec 29, 2006 | 54.45 | 54.99 | 54.31 | 54.38 | 563,493 | -0.39(-0.71%) |
Dec 28, 2006 | 54.38 | 54.96 | 54.32 | 54.78 | 650,700 | +0.18(+0.33%) |
Dec 27, 2006 | 54.17 | 54.65 | 54.05 | 54.60 | 793,323 | +0.60(+1.10%) |
Dec 26, 2006 | 53.55 | 54.27 | 53.55 | 54.00 | 434,578 | +0.27(+0.51%) |
Dec 22, 2006 | 53.07 | 53.82 | 52.99 | 53.73 | 510,848 | +0.54(+1.02%) |
Dec 21, 2006 | 53.11 | 53.27 | 53.01 | 53.18 | 641,367 | -0.10(-0.18%) |
Dec 20, 2006 | 53.56 | 53.56 | 53.18 | 53.28 | 970,655 | -0.19(-0.35%) |
Dec 19, 2006 | 53.27 | 53.64 | 53.21 | 53.47 | 860,843 | +0.28(+0.53%) |
Dec 18, 2006 | 53.47 | 53.48 | 53.12 | 53.18 | 576,618 | -0.32(-0.60%) |
Dec 15, 2006 | 53.75 | 53.79 | 53.40 | 53.51 | 559,993 | -0.23(-0.43%) |
Dec 14, 2006 | 53.53 | 53.85 | 53.51 | 53.74 | 536,076 | -0.08(-0.14%) |
Dec 13, 2006 | 53.53 | 53.97 | 53.47 | 53.82 | 953,738 | +0.24(+0.45%) |
Dec 12, 2006 | 53.66 | 53.68 | 53.41 | 53.58 | 493,931 | +0.18(+0.33%) |
Dec 11, 2006 | 53.17 | 53.42 | 53.16 | 53.40 | 293,850 | +0.29(+0.54%) |
Dec 08, 2006 | 53.21 | 53.34 | 53.03 | 53.11 | 497,723 | +0.17(+0.32%) |
Dec 07, 2006 | 52.80 | 53.08 | 52.74 | 52.94 | 755,699 | +0.28(+0.53%) |
Dec 06, 2006 | 52.92 | 53.02 | 52.60 | 52.66 | 1,381,171 | -0.47(-0.89%) |
Dec 05, 2006 | 53.02 | 53.14 | 52.88 | 53.13 | 674,908 | +0.04(+0.08%) |
Dec 04, 2006 | 53.16 | 53.29 | 52.87 | 53.09 | 739,657 | -0.16(-0.30%) |