Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 51.10 | 51.17 | 50.68 | 50.86 | 2,062,827 | -0.01(-0.02%) |
Feb 27, 2007 | 51.57 | 51.70 | 50.58 | 50.87 | 2,679,282 | -0.99(-1.91%) |
Feb 26, 2007 | 51.75 | 51.90 | 51.63 | 51.86 | 1,300,686 | +0.25(+0.48%) |
Feb 23, 2007 | 51.81 | 51.83 | 51.45 | 51.61 | 998,308 | -0.03(-0.06%) |
Feb 22, 2007 | 51.90 | 52.20 | 51.31 | 51.64 | 1,923,357 | -0.03(-0.06%) |
Feb 21, 2007 | 51.75 | 51.79 | 51.45 | 51.67 | 2,030,299 | -0.13(-0.25%) |
Feb 20, 2007 | 51.29 | 51.82 | 51.12 | 51.80 | 1,679,075 | +0.51(+0.99%) |
Feb 16, 2007 | 51.65 | 51.66 | 51.25 | 51.29 | 1,216,634 | -0.24(-0.47%) |
Feb 15, 2007 | 51.48 | 51.65 | 51.26 | 51.53 | 1,779,205 | +0.10(+0.19%) |
Feb 14, 2007 | 51.40 | 51.50 | 51.25 | 51.43 | 845,213 | +0.18(+0.35%) |
Feb 13, 2007 | 51.14 | 51.49 | 51.12 | 51.25 | 1,040,556 | +0.11(+0.22%) |
Feb 12, 2007 | 51.36 | 51.63 | 51.01 | 51.14 | 914,982 | -0.06(-0.12%) |
Feb 09, 2007 | 51.50 | 51.76 | 51.10 | 51.20 | 1,262,104 | -0.40(-0.78%) |
Feb 08, 2007 | 51.68 | 51.69 | 51.42 | 51.60 | 1,213,168 | -0.08(-0.15%) |
Feb 07, 2007 | 51.89 | 52.04 | 51.51 | 51.68 | 1,127,079 | +0.03(+0.06%) |
Feb 06, 2007 | 51.88 | 52.03 | 51.63 | 51.65 | 1,065,748 | -0.10(-0.19%) |
Feb 05, 2007 | 51.31 | 51.76 | 51.18 | 51.75 | 831,494 | +0.49(+0.96%) |
Feb 02, 2007 | 51.85 | 51.94 | 51.24 | 51.26 | 1,524,018 | -0.45(-0.87%) |
Feb 01, 2007 | 51.07 | 51.76 | 50.78 | 51.71 | 2,132,635 | +0.95(+1.87%) |
Jan 31, 2007 | 50.91 | 51.12 | 50.76 | 50.76 | 1,988,519 | -0.16(-0.31%) |
Jan 30, 2007 | 50.90 | 51.09 | 50.51 | 50.92 | 1,301,422 | +0.10(+0.20%) |
Jan 29, 2007 | 51.56 | 51.56 | 50.81 | 50.82 | 1,372,973 | -0.46(-0.90%) |
Jan 26, 2007 | 51.47 | 51.63 | 51.20 | 51.28 | 1,600,587 | +0.08(+0.16%) |
Jan 25, 2007 | 51.47 | 51.64 | 51.16 | 51.20 | 1,974,826 | -0.02(-0.04%) |
Jan 24, 2007 | 51.00 | 51.48 | 50.85 | 51.22 | 2,641,041 | +0.59(+1.17%) |
Jan 23, 2007 | 50.70 | 50.99 | 50.45 | 50.63 | 1,775,164 | -0.04(-0.08%) |
Jan 22, 2007 | 51.38 | 51.45 | 50.66 | 50.67 | 1,607,136 | -0.54(-1.05%) |
Jan 19, 2007 | 51.25 | 51.72 | 51.20 | 51.21 | 1,440,580 | -0.18(-0.35%) |
Jan 18, 2007 | 51.67 | 51.81 | 51.31 | 51.39 | 1,020,493 | -0.14(-0.27%) |
Jan 17, 2007 | 51.70 | 51.73 | 51.20 | 51.53 | 993,138 | -0.04(-0.08%) |
Jan 16, 2007 | 51.19 | 51.87 | 51.15 | 51.57 | 1,496,450 | +0.64(+1.26%) |
Jan 12, 2007 | 50.75 | 51.14 | 50.67 | 50.93 | 1,083,267 | +0.38(+0.75%) |
Jan 11, 2007 | 50.72 | 51.09 | 50.45 | 50.55 | 2,059,363 | -0.17(-0.34%) |
Jan 10, 2007 | 51.65 | 51.65 | 50.67 | 50.72 | 1,501,561 | -0.81(-1.57%) |
Jan 09, 2007 | 52.00 | 52.02 | 51.32 | 51.53 | 2,037,743 | -0.37(-0.71%) |
Jan 08, 2007 | 52.25 | 52.31 | 51.88 | 51.90 | 1,495,029 | -0.16(-0.31%) |
Jan 05, 2007 | 52.10 | 52.30 | 51.92 | 52.06 | 2,025,671 | -0.25(-0.48%) |
Jan 04, 2007 | 52.15 | 52.39 | 52.05 | 52.31 | 2,490,609 | +0.27(+0.52%) |
Jan 03, 2007 | 52.24 | 52.48 | 51.65 | 52.04 | 1,698,482 | -0.06(-0.12%) |
Dec 29, 2006 | 52.12 | 52.30 | 52.07 | 52.10 | 1,002,390 | -0.10(-0.19%) |
Dec 28, 2006 | 52.21 | 52.30 | 52.04 | 52.20 | 1,656,531 | -0.36(-0.68%) |
Dec 27, 2006 | 52.75 | 52.75 | 52.48 | 52.56 | 2,156,302 | +0.13(+0.25%) |
Dec 26, 2006 | 52.45 | 52.48 | 52.25 | 52.43 | 1,255,019 | +0.00(+0.00%) |
Dec 22, 2006 | 52.45 | 52.48 | 52.25 | 52.43 | 1,255,019 | +0.04(+0.08%) |
Dec 21, 2006 | 52.57 | 52.58 | 52.31 | 52.39 | 2,633,378 | -0.11(-0.21%) |
Dec 20, 2006 | 52.40 | 52.67 | 52.30 | 52.50 | 4,889,456 | +0.09(+0.17%) |
Dec 19, 2006 | 52.79 | 52.85 | 52.37 | 52.41 | 2,020,289 | -0.38(-0.72%) |
Dec 18, 2006 | 52.70 | 53.36 | 52.31 | 52.79 | 2,041,165 | +0.21(+0.40%) |
Dec 15, 2006 | 52.65 | 52.85 | 52.41 | 52.58 | 5,231,877 | +0.14(+0.27%) |
Dec 14, 2006 | 51.73 | 52.50 | 51.52 | 52.44 | 1,964,154 | +0.40(+0.77%) |
Dec 13, 2006 | 52.25 | 52.35 | 51.64 | 52.04 | 1,828,118 | +0.04(+0.08%) |
Dec 12, 2006 | 51.58 | 52.00 | 51.50 | 52.00 | 1,997,480 | +0.35(+0.68%) |
Dec 11, 2006 | 51.60 | 51.84 | 51.50 | 51.65 | 1,552,867 | +0.05(+0.10%) |
Dec 08, 2006 | 51.60 | 51.62 | 50.94 | 51.60 | 2,728,357 | +0.03(+0.06%) |
Dec 07, 2006 | 51.40 | 51.80 | 51.25 | 51.57 | 3,542,068 | +0.42(+0.82%) |
Dec 06, 2006 | 51.61 | 51.99 | 51.10 | 51.15 | 1,758,853 | -0.40(-0.78%) |
Dec 05, 2006 | 51.25 | 51.86 | 51.10 | 51.55 | 1,162,329 | +0.18(+0.35%) |
Dec 04, 2006 | 51.14 | 51.59 | 51.10 | 51.37 | 1,486,480 | +0.40(+0.78%) |