Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 59.48 | 60.00 | 57.22 | 58.97 | 276,445 | -0.61(-1.02%) |
Feb 27, 2007 | 60.91 | 61.71 | 59.46 | 59.58 | 322,993 | -2.21(-3.58%) |
Feb 26, 2007 | 61.87 | 62.80 | 60.95 | 61.79 | 229,634 | +0.39(+0.64%) |
Feb 23, 2007 | 60.28 | 62.00 | 59.13 | 61.40 | 229,386 | +0.81(+1.34%) |
Feb 22, 2007 | 60.82 | 61.46 | 60.14 | 60.59 | 112,570 | -0.28(-0.46%) |
Feb 21, 2007 | 60.99 | 61.27 | 59.81 | 60.87 | 141,037 | -0.27(-0.44%) |
Feb 20, 2007 | 61.10 | 61.62 | 59.72 | 61.14 | 167,901 | -0.37(-0.60%) |
Feb 16, 2007 | 60.88 | 61.88 | 60.43 | 61.51 | 142,651 | +0.63(+1.03%) |
Feb 15, 2007 | 60.80 | 61.24 | 60.11 | 60.88 | 129,410 | -0.12(-0.20%) |
Feb 14, 2007 | 60.46 | 61.48 | 60.46 | 61.00 | 110,995 | +0.49(+0.81%) |
Feb 13, 2007 | 61.03 | 61.61 | 60.21 | 60.51 | 184,646 | -0.69(-1.13%) |
Feb 12, 2007 | 60.81 | 61.58 | 59.41 | 61.20 | 223,424 | +0.36(+0.59%) |
Feb 09, 2007 | 61.27 | 62.20 | 60.20 | 60.84 | 146,579 | -0.44(-0.72%) |
Feb 08, 2007 | 62.57 | 62.63 | 61.25 | 61.28 | 107,781 | -1.57(-2.50%) |
Feb 07, 2007 | 62.96 | 62.96 | 62.45 | 62.85 | 105,280 | +0.07(+0.11%) |
Feb 06, 2007 | 62.65 | 63.02 | 61.62 | 62.78 | 109,562 | +0.19(+0.30%) |
Feb 05, 2007 | 62.52 | 62.79 | 61.30 | 62.59 | 116,008 | +0.38(+0.61%) |
Feb 02, 2007 | 62.05 | 62.60 | 61.78 | 62.21 | 229,700 | +0.06(+0.10%) |
Feb 01, 2007 | 60.99 | 63.00 | 60.99 | 62.15 | 509,372 | +1.22(+2.00%) |
Jan 31, 2007 | 61.50 | 62.01 | 60.18 | 60.93 | 179,225 | -0.94(-1.52%) |
Jan 30, 2007 | 62.42 | 62.50 | 61.50 | 61.87 | 114,822 | -0.22(-0.35%) |
Jan 29, 2007 | 63.06 | 63.06 | 61.66 | 62.09 | 165,692 | -1.01(-1.60%) |
Jan 26, 2007 | 62.29 | 64.02 | 62.29 | 63.10 | 249,478 | +0.35(+0.56%) |
Jan 25, 2007 | 64.60 | 65.89 | 61.81 | 62.75 | 486,298 | -2.38(-3.65%) |
Jan 24, 2007 | 64.70 | 65.94 | 64.00 | 65.13 | 370,900 | +0.38(+0.59%) |
Jan 23, 2007 | 64.94 | 65.20 | 63.94 | 64.75 | 117,642 | -0.21(-0.32%) |
Jan 22, 2007 | 65.64 | 65.95 | 64.26 | 64.96 | 186,687 | -0.60(-0.92%) |
Jan 19, 2007 | 63.86 | 65.72 | 63.43 | 65.56 | 337,712 | +1.53(+2.39%) |
Jan 18, 2007 | 64.91 | 64.95 | 63.54 | 64.03 | 269,999 | -0.52(-0.81%) |
Jan 17, 2007 | 64.40 | 64.75 | 64.04 | 64.55 | 212,933 | +0.26(+0.40%) |
Jan 16, 2007 | 64.07 | 64.90 | 63.67 | 64.29 | 286,229 | +0.50(+0.78%) |
Jan 12, 2007 | 62.27 | 63.98 | 62.16 | 63.79 | 277,865 | +1.52(+2.44%) |
Jan 11, 2007 | 59.53 | 62.50 | 59.22 | 62.27 | 355,450 | +2.85(+4.80%) |
Jan 10, 2007 | 59.37 | 59.87 | 58.19 | 59.42 | 266,170 | -0.49(-0.82%) |
Jan 09, 2007 | 58.06 | 60.80 | 57.87 | 59.91 | 361,563 | +2.00(+3.45%) |
Jan 08, 2007 | 58.00 | 59.34 | 57.74 | 57.91 | 166,293 | -0.43(-0.74%) |
Jan 05, 2007 | 59.73 | 60.16 | 58.23 | 58.34 | 250,522 | -1.36(-2.28%) |
Jan 04, 2007 | 59.40 | 60.21 | 58.61 | 59.70 | 181,197 | +0.32(+0.54%) |
Jan 03, 2007 | 61.08 | 61.74 | 58.12 | 59.38 | 493,703 | -0.34(-0.57%) |
Dec 29, 2006 | 59.76 | 60.25 | 58.53 | 59.72 | 487,742 | -0.01(-0.02%) |
Dec 28, 2006 | 59.53 | 60.74 | 59.52 | 59.73 | 187,406 | +0.19(+0.32%) |
Dec 27, 2006 | 57.75 | 59.91 | 57.75 | 59.54 | 215,932 | +1.90(+3.30%) |
Dec 26, 2006 | 56.75 | 57.64 | 56.20 | 57.64 | 142,963 | +1.06(+1.87%) |
Dec 22, 2006 | 57.12 | 57.53 | 55.59 | 56.58 | 109,100 | -0.29(-0.51%) |
Dec 21, 2006 | 57.92 | 58.32 | 56.80 | 56.87 | 129,848 | -0.87(-1.51%) |
Dec 20, 2006 | 58.05 | 58.34 | 57.00 | 57.74 | 175,390 | -0.66(-1.13%) |
Dec 19, 2006 | 59.12 | 59.16 | 57.41 | 58.40 | 240,804 | -1.05(-1.77%) |
Dec 18, 2006 | 58.75 | 59.91 | 58.75 | 59.45 | 277,490 | +0.45(+0.76%) |
Dec 15, 2006 | 60.91 | 61.78 | 58.65 | 59.00 | 307,346 | -1.59(-2.62%) |
Dec 14, 2006 | 60.16 | 61.70 | 60.00 | 60.59 | 176,209 | +0.25(+0.41%) |
Dec 13, 2006 | 61.28 | 61.81 | 60.12 | 60.34 | 179,411 | -0.57(-0.94%) |
Dec 12, 2006 | 61.74 | 61.93 | 60.50 | 60.91 | 187,757 | -0.69(-1.12%) |
Dec 11, 2006 | 61.53 | 61.85 | 60.05 | 61.60 | 377,378 | +0.23(+0.37%) |
Dec 08, 2006 | 62.39 | 62.50 | 60.99 | 61.37 | 848,589 | -1.28(-2.04%) |
Dec 07, 2006 | 64.00 | 64.99 | 62.50 | 62.65 | 454,411 | -1.34(-2.09%) |
Dec 06, 2006 | 60.25 | 65.32 | 60.07 | 63.99 | 628,204 | +3.96(+6.60%) |
Dec 05, 2006 | 58.81 | 60.09 | 58.05 | 60.03 | 324,628 | +1.15(+1.95%) |
Dec 04, 2006 | 59.00 | 60.00 | 58.13 | 58.88 | 313,176 | -0.22(-0.37%) |