Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.42 | 58.41 | 56.72 | 57.50 | 253,700 | +0.15(+0.26%) |
Feb 27, 2007 | 58.76 | 59.05 | 56.87 | 57.35 | 330,600 | -2.00(-3.37%) |
Feb 26, 2007 | 59.50 | 59.68 | 59.15 | 59.35 | 505,800 | +0.52(+0.88%) |
Feb 23, 2007 | 58.77 | 58.87 | 58.57 | 58.83 | 93,000 | +0.25(+0.43%) |
Feb 22, 2007 | 58.49 | 58.76 | 58.20 | 58.58 | 289,500 | +0.01(+0.02%) |
Feb 21, 2007 | 58.69 | 58.74 | 58.13 | 58.57 | 140,000 | -0.17(-0.29%) |
Feb 20, 2007 | 57.93 | 58.76 | 57.79 | 58.74 | 108,600 | +0.12(+0.20%) |
Feb 16, 2007 | 58.61 | 58.69 | 58.31 | 58.62 | 119,400 | -0.72(-1.21%) |
Feb 15, 2007 | 59.35 | 59.58 | 59.24 | 59.34 | 117,100 | -0.45(-0.75%) |
Feb 14, 2007 | 59.45 | 60.00 | 59.40 | 59.79 | 165,123 | +0.45(+0.76%) |
Feb 13, 2007 | 58.93 | 59.39 | 58.88 | 59.34 | 74,480 | +0.89(+1.52%) |
Feb 12, 2007 | 58.05 | 58.46 | 57.77 | 58.45 | 452,900 | +0.62(+1.07%) |
Feb 09, 2007 | 57.94 | 58.08 | 57.66 | 57.83 | 80,100 | -0.22(-0.38%) |
Feb 08, 2007 | 57.82 | 58.13 | 57.59 | 58.05 | 75,800 | -0.46(-0.79%) |
Feb 07, 2007 | 58.57 | 58.84 | 58.41 | 58.51 | 52,000 | +0.02(+0.03%) |
Feb 06, 2007 | 58.15 | 58.57 | 58.11 | 58.49 | 87,600 | +0.27(+0.46%) |
Feb 05, 2007 | 58.19 | 58.32 | 58.11 | 58.22 | 87,900 | -0.62(-1.05%) |
Feb 02, 2007 | 58.57 | 59.01 | 58.33 | 58.84 | 84,300 | -0.39(-0.66%) |
Feb 01, 2007 | 58.88 | 59.51 | 58.77 | 59.23 | 153,000 | +0.05(+0.08%) |
Jan 31, 2007 | 58.17 | 59.18 | 58.15 | 59.18 | 181,148 | +2.57(+4.54%) |
Jan 30, 2007 | 56.20 | 56.63 | 56.05 | 56.61 | 123,100 | +0.41(+0.73%) |
Jan 29, 2007 | 55.89 | 56.40 | 55.88 | 56.20 | 82,500 | +0.26(+0.46%) |
Jan 26, 2007 | 55.81 | 55.96 | 55.27 | 55.94 | 106,300 | +0.30(+0.54%) |
Jan 25, 2007 | 56.64 | 56.66 | 55.50 | 55.64 | 190,100 | -1.81(-3.15%) |
Jan 24, 2007 | 56.91 | 57.60 | 56.85 | 57.45 | 91,700 | +0.38(+0.67%) |
Jan 23, 2007 | 56.55 | 57.29 | 56.38 | 57.07 | 109,100 | +0.93(+1.66%) |
Jan 22, 2007 | 56.42 | 56.50 | 55.87 | 56.14 | 107,100 | -0.69(-1.21%) |
Jan 19, 2007 | 56.15 | 56.99 | 56.06 | 56.83 | 104,400 | +0.43(+0.76%) |
Jan 18, 2007 | 57.18 | 57.28 | 56.32 | 56.40 | 156,200 | -0.02(-0.04%) |
Jan 17, 2007 | 56.66 | 56.87 | 56.11 | 56.42 | 91,000 | +1.08(+1.95%) |
Jan 16, 2007 | 55.70 | 55.83 | 55.28 | 55.34 | 107,000 | -0.67(-1.20%) |
Jan 12, 2007 | 55.76 | 56.01 | 55.52 | 56.01 | 587,000 | +2.10(+3.90%) |
Jan 11, 2007 | 53.13 | 54.18 | 53.13 | 53.91 | 123,400 | +0.91(+1.72%) |
Jan 10, 2007 | 52.90 | 53.24 | 52.70 | 53.00 | 104,500 | +0.71(+1.36%) |
Jan 09, 2007 | 52.53 | 52.68 | 52.05 | 52.29 | 82,400 | -0.20(-0.38%) |
Jan 08, 2007 | 52.36 | 52.55 | 52.05 | 52.49 | 133,000 | -0.70(-1.32%) |
Jan 05, 2007 | 53.59 | 53.65 | 53.05 | 53.19 | 177,600 | -0.85(-1.57%) |
Jan 04, 2007 | 53.88 | 54.16 | 53.69 | 54.04 | 125,500 | -0.24(-0.44%) |
Jan 03, 2007 | 54.83 | 54.89 | 54.10 | 54.28 | 136,200 | +0.92(+1.72%) |
Dec 29, 2006 | 53.40 | 53.64 | 52.93 | 53.36 | 93,700 | -0.28(-0.52%) |
Dec 28, 2006 | 53.76 | 53.90 | 53.56 | 53.64 | 74,300 | -0.23(-0.43%) |
Dec 27, 2006 | 53.62 | 53.90 | 53.56 | 53.87 | 114,100 | +0.59(+1.11%) |
Dec 26, 2006 | 53.20 | 53.31 | 52.96 | 53.28 | 55,200 | +0.48(+0.91%) |
Dec 22, 2006 | 53.61 | 53.65 | 52.72 | 52.80 | 71,200 | -0.79(-1.47%) |
Dec 21, 2006 | 53.72 | 53.74 | 53.25 | 53.59 | 113,500 | +0.17(+0.32%) |
Dec 20, 2006 | 53.69 | 54.00 | 53.42 | 53.42 | 116,800 | +0.16(+0.30%) |
Dec 19, 2006 | 52.93 | 53.33 | 52.87 | 53.26 | 92,500 | -0.15(-0.28%) |
Dec 18, 2006 | 53.37 | 53.48 | 53.24 | 53.41 | 145,800 | +0.62(+1.17%) |
Dec 15, 2006 | 53.39 | 53.44 | 52.69 | 52.79 | 127,800 | -0.62(-1.16%) |
Dec 14, 2006 | 53.39 | 53.45 | 53.08 | 53.41 | 59,900 | -0.22(-0.41%) |
Dec 13, 2006 | 53.29 | 53.68 | 53.24 | 53.63 | 94,900 | +0.69(+1.30%) |
Dec 12, 2006 | 52.58 | 53.06 | 52.58 | 52.94 | 126,700 | +0.51(+0.97%) |
Dec 11, 2006 | 52.36 | 52.49 | 52.28 | 52.43 | 190,600 | -0.05(-0.10%) |
Dec 08, 2006 | 52.77 | 52.85 | 52.43 | 52.48 | 532,200 | +0.27(+0.52%) |
Dec 07, 2006 | 52.49 | 52.59 | 52.21 | 52.21 | 76,100 | -0.07(-0.13%) |
Dec 06, 2006 | 52.23 | 52.52 | 52.07 | 52.28 | 141,700 | -0.70(-1.32%) |
Dec 05, 2006 | 52.40 | 53.00 | 52.23 | 52.98 | 229,200 | +0.67(+1.28%) |
Dec 04, 2006 | 51.76 | 52.56 | 51.75 | 52.31 | 137,200 | +0.46(+0.89%) |