Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.76 | 58.39 | 57.19 | 58.19 | 79,444 | +0.47(+0.81%) |
Feb 27, 2007 | 58.57 | 59.25 | 57.08 | 57.72 | 153,906 | -2.65(-4.38%) |
Feb 26, 2007 | 60.99 | 61.01 | 60.24 | 60.37 | 41,549 | +0.41(+0.69%) |
Feb 23, 2007 | 59.79 | 60.02 | 59.65 | 59.96 | 43,917 | +0.11(+0.19%) |
Feb 22, 2007 | 60.28 | 60.42 | 59.61 | 59.84 | 75,249 | -0.28(-0.47%) |
Feb 21, 2007 | 59.27 | 60.12 | 59.15 | 60.12 | 54,536 | +0.66(+1.10%) |
Feb 20, 2007 | 58.93 | 59.50 | 58.89 | 59.47 | 64,499 | +0.39(+0.66%) |
Feb 16, 2007 | 58.94 | 59.08 | 58.78 | 59.08 | 31,463 | +0.14(+0.23%) |
Feb 15, 2007 | 58.73 | 58.96 | 58.64 | 58.94 | 45,621 | +0.36(+0.61%) |
Feb 14, 2007 | 58.45 | 58.69 | 58.35 | 58.58 | 154,450 | +0.27(+0.46%) |
Feb 13, 2007 | 57.93 | 58.32 | 57.87 | 58.32 | 32,526 | +1.23(+2.15%) |
Feb 12, 2007 | 57.03 | 57.33 | 56.96 | 57.09 | 13,692 | +0.04(+0.07%) |
Feb 09, 2007 | 57.40 | 57.52 | 56.89 | 57.05 | 22,810 | -0.16(-0.28%) |
Feb 08, 2007 | 57.07 | 57.31 | 56.99 | 57.21 | 55,715 | -0.05(-0.09%) |
Feb 07, 2007 | 57.36 | 57.50 | 57.16 | 57.26 | 18,877 | +0.05(+0.09%) |
Feb 06, 2007 | 57.05 | 57.30 | 56.98 | 57.21 | 15,338 | +0.35(+0.62%) |
Feb 05, 2007 | 57.16 | 57.17 | 56.78 | 56.86 | 35,527 | -0.28(-0.49%) |
Feb 02, 2007 | 57.02 | 57.17 | 56.82 | 57.14 | 16,911 | -0.07(-0.12%) |
Feb 01, 2007 | 57.14 | 57.22 | 57.01 | 57.21 | 51,389 | +0.47(+0.83%) |
Jan 31, 2007 | 56.09 | 56.83 | 56.09 | 56.74 | 16,911 | +0.66(+1.18%) |
Jan 30, 2007 | 55.92 | 56.13 | 55.86 | 56.07 | 43,261 | +0.24(+0.44%) |
Jan 29, 2007 | 56.04 | 56.19 | 55.79 | 55.83 | 39,984 | -0.10(-0.18%) |
Jan 26, 2007 | 55.80 | 55.94 | 55.48 | 55.93 | 10,618 | +0.09(+0.16%) |
Jan 25, 2007 | 56.31 | 56.37 | 55.68 | 55.84 | 11,536 | -0.27(-0.49%) |
Jan 24, 2007 | 55.60 | 56.12 | 55.55 | 56.11 | 26,219 | +0.70(+1.27%) |
Jan 23, 2007 | 54.75 | 55.49 | 54.75 | 55.41 | 7,996 | +0.69(+1.25%) |
Jan 22, 2007 | 55.21 | 55.21 | 54.57 | 54.72 | 10,487 | -0.50(-0.91%) |
Jan 19, 2007 | 54.72 | 55.23 | 54.72 | 55.23 | 12,716 | +0.70(+1.29%) |
Jan 18, 2007 | 55.04 | 55.04 | 54.45 | 54.52 | 43,130 | -0.26(-0.47%) |
Jan 17, 2007 | 54.65 | 54.85 | 54.59 | 54.78 | 57,026 | +0.15(+0.28%) |
Jan 16, 2007 | 54.92 | 54.92 | 54.56 | 54.63 | 18,877 | +0.02(+0.04%) |
Jan 12, 2007 | 54.08 | 54.70 | 54.08 | 54.61 | 30,021 | +0.71(+1.33%) |
Jan 11, 2007 | 53.24 | 54.05 | 53.24 | 53.89 | 14,289 | +0.69(+1.30%) |
Jan 10, 2007 | 52.69 | 53.21 | 52.69 | 53.21 | 10,487 | +0.34(+0.63%) |
Jan 09, 2007 | 52.93 | 53.01 | 52.53 | 52.87 | 45,883 | -0.13(-0.24%) |
Jan 08, 2007 | 52.82 | 53.05 | 52.64 | 53.00 | 13,765 | +0.08(+0.14%) |
Jan 05, 2007 | 53.24 | 53.24 | 52.65 | 52.92 | 30,021 | -0.47(-0.89%) |
Jan 04, 2007 | 53.32 | 53.40 | 53.11 | 53.40 | 9,438 | -0.27(-0.51%) |
Jan 03, 2007 | 54.05 | 54.25 | 53.38 | 53.67 | 56,895 | -0.11(-0.21%) |
Dec 29, 2006 | 54.06 | 54.11 | 53.78 | 53.78 | 19,664 | -0.50(-0.93%) |
Dec 28, 2006 | 54.43 | 54.51 | 54.16 | 54.29 | 18,746 | -0.13(-0.24%) |
Dec 27, 2006 | 53.99 | 54.42 | 53.98 | 54.42 | 10,487 | +0.76(+1.42%) |
Dec 26, 2006 | 53.33 | 53.71 | 53.33 | 53.66 | 12,978 | +0.44(+0.83%) |
Dec 22, 2006 | 53.46 | 53.46 | 53.10 | 53.21 | 15,076 | -0.23(-0.43%) |
Dec 21, 2006 | 54.16 | 54.17 | 53.33 | 53.44 | 30,807 | -0.76(-1.39%) |
Dec 20, 2006 | 54.31 | 54.52 | 54.16 | 54.20 | 11,929 | -0.14(-0.25%) |
Dec 19, 2006 | 53.88 | 54.35 | 53.82 | 54.33 | 19,926 | +0.32(+0.59%) |
Dec 18, 2006 | 54.53 | 54.53 | 53.97 | 54.01 | 34,216 | -1.43(-2.59%) |
Dec 15, 2006 | 55.57 | 55.67 | 55.30 | 55.45 | 11,012 | +0.31(+0.57%) |
Dec 14, 2006 | 54.73 | 55.24 | 54.73 | 55.14 | 9,701 | +0.52(+0.95%) |
Dec 13, 2006 | 54.59 | 54.73 | 54.52 | 54.62 | 9,438 | +0.16(+0.29%) |
Dec 12, 2006 | 54.69 | 54.69 | 54.16 | 54.46 | 11,798 | -0.71(-1.28%) |
Dec 11, 2006 | 55.30 | 55.39 | 55.07 | 55.17 | 26,874 | -0.10(-0.18%) |
Dec 08, 2006 | 55.09 | 55.26 | 54.94 | 55.26 | 9,045 | +0.06(+0.11%) |
Dec 07, 2006 | 55.07 | 55.43 | 54.99 | 55.20 | 7,210 | +0.20(+0.36%) |
Dec 06, 2006 | 54.85 | 55.14 | 54.78 | 55.01 | 13,240 | -0.02(-0.03%) |
Dec 05, 2006 | 54.88 | 55.10 | 54.75 | 55.02 | 20,057 | +0.29(+0.53%) |
Dec 04, 2006 | 54.33 | 54.83 | 54.30 | 54.73 | 14,158 | +0.78(+1.44%) |