Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 51.65 | 52.13 | 51.41 | 51.82 | 1,275,963 | +0.41(+0.79%) |
Feb 27, 2007 | 52.80 | 52.84 | 49.85 | 51.41 | 2,218,972 | -1.98(-3.71%) |
Feb 26, 2007 | 53.63 | 53.72 | 53.21 | 53.39 | 480,785 | -0.07(-0.13%) |
Feb 23, 2007 | 53.56 | 53.58 | 53.33 | 53.46 | 324,820 | -0.17(-0.32%) |
Feb 22, 2007 | 53.77 | 53.81 | 53.39 | 53.64 | 398,297 | -0.02(-0.03%) |
Feb 21, 2007 | 53.53 | 53.67 | 53.39 | 53.66 | 472,046 | -0.02(-0.03%) |
Feb 20, 2007 | 53.44 | 53.69 | 53.23 | 53.67 | 496,720 | +0.20(+0.37%) |
Feb 16, 2007 | 53.35 | 53.48 | 53.26 | 53.48 | 438,968 | +0.04(+0.07%) |
Feb 15, 2007 | 53.46 | 53.53 | 53.34 | 53.44 | 537,661 | +0.01(+0.02%) |
Feb 14, 2007 | 53.16 | 53.50 | 53.11 | 53.43 | 490,058 | +0.35(+0.67%) |
Feb 13, 2007 | 52.67 | 53.07 | 52.67 | 53.07 | 319,446 | +0.45(+0.85%) |
Feb 12, 2007 | 52.89 | 52.89 | 52.52 | 52.63 | 370,785 | -0.19(-0.36%) |
Feb 09, 2007 | 53.22 | 53.35 | 52.62 | 52.81 | 802,289 | -0.40(-0.76%) |
Feb 08, 2007 | 53.10 | 53.27 | 52.98 | 53.22 | 241,581 | -0.07(-0.12%) |
Feb 07, 2007 | 53.26 | 53.34 | 53.11 | 53.28 | 693,293 | +0.17(+0.33%) |
Feb 06, 2007 | 53.22 | 53.22 | 52.90 | 53.11 | 523,562 | +0.00(+0.01%) |
Feb 05, 2007 | 53.11 | 53.11 | 52.91 | 53.11 | 414,837 | +0.06(+0.12%) |
Feb 02, 2007 | 53.04 | 53.11 | 52.93 | 53.04 | 635,541 | +0.07(+0.13%) |
Feb 01, 2007 | 52.81 | 53.00 | 52.73 | 52.98 | 613,308 | +0.30(+0.57%) |
Jan 31, 2007 | 52.25 | 52.78 | 52.15 | 52.67 | 368,744 | +0.38(+0.73%) |
Jan 30, 2007 | 52.18 | 52.29 | 52.04 | 52.29 | 258,663 | +0.30(+0.57%) |
Jan 29, 2007 | 52.07 | 52.21 | 51.91 | 52.00 | 372,268 | +0.01(+0.02%) |
Jan 26, 2007 | 52.18 | 52.21 | 51.77 | 51.99 | 299,333 | -0.03(-0.06%) |
Jan 25, 2007 | 52.67 | 52.67 | 51.94 | 52.02 | 576,705 | -0.59(-1.12%) |
Jan 24, 2007 | 52.30 | 52.62 | 52.19 | 52.61 | 386,096 | +0.46(+0.88%) |
Jan 23, 2007 | 51.99 | 52.29 | 51.89 | 52.15 | 400,467 | +0.15(+0.28%) |
Jan 22, 2007 | 52.26 | 52.26 | 51.83 | 52.00 | 514,615 | -0.21(-0.40%) |
Jan 19, 2007 | 51.93 | 52.22 | 51.93 | 52.21 | 445,475 | +0.20(+0.39%) |
Jan 18, 2007 | 52.28 | 52.32 | 51.93 | 52.00 | 602,734 | -0.28(-0.54%) |
Jan 17, 2007 | 52.21 | 52.42 | 52.17 | 52.28 | 452,796 | +0.04(+0.07%) |
Jan 16, 2007 | 52.43 | 52.43 | 52.19 | 52.25 | 528,714 | -0.10(-0.19%) |
Jan 12, 2007 | 52.04 | 52.35 | 51.97 | 52.35 | 487,230 | +0.34(+0.66%) |
Jan 11, 2007 | 51.76 | 52.12 | 51.71 | 52.00 | 478,011 | +0.39(+0.76%) |
Jan 10, 2007 | 51.33 | 51.67 | 51.25 | 51.61 | 486,959 | +0.11(+0.22%) |
Jan 09, 2007 | 51.60 | 51.60 | 51.21 | 51.50 | 361,965 | +0.00(+0.00%) |
Jan 08, 2007 | 51.46 | 51.57 | 51.14 | 51.50 | 405,347 | +0.19(+0.37%) |
Jan 05, 2007 | 51.63 | 51.63 | 51.21 | 51.31 | 517,868 | -0.41(-0.79%) |
Jan 04, 2007 | 51.62 | 51.85 | 51.33 | 51.72 | 4,480,512 | +0.10(+0.20%) |
Jan 03, 2007 | 52.06 | 52.14 | 51.28 | 51.62 | 1,082,643 | -0.10(-0.19%) |
Dec 29, 2006 | 51.95 | 52.01 | 51.63 | 51.71 | 588,092 | -0.21(-0.40%) |
Dec 28, 2006 | 52.03 | 52.03 | 51.83 | 51.92 | 485,874 | -0.07(-0.14%) |
Dec 27, 2006 | 51.80 | 52.03 | 51.80 | 51.99 | 371,455 | +0.34(+0.66%) |
Dec 26, 2006 | 51.40 | 51.65 | 51.36 | 51.65 | 297,435 | +0.31(+0.61%) |
Dec 22, 2006 | 51.69 | 51.69 | 51.34 | 51.34 | 554,743 | -0.55(-1.07%) |
Dec 21, 2006 | 52.18 | 52.22 | 51.78 | 51.89 | 551,489 | -0.20(-0.39%) |
Dec 20, 2006 | 52.19 | 52.28 | 52.06 | 52.10 | 310,178 | -0.02(-0.04%) |
Dec 19, 2006 | 51.93 | 52.20 | 51.72 | 52.12 | 414,566 | +0.07(+0.14%) |
Dec 18, 2006 | 52.39 | 52.44 | 51.97 | 52.04 | 372,268 | -0.21(-0.41%) |
Dec 15, 2006 | 52.48 | 52.48 | 52.23 | 52.26 | 418,904 | +0.01(+0.03%) |
Dec 14, 2006 | 51.91 | 52.31 | 51.89 | 52.24 | 380,131 | +0.39(+0.76%) |
Dec 13, 2006 | 52.02 | 52.02 | 51.74 | 51.85 | 380,945 | +0.09(+0.17%) |
Dec 12, 2006 | 51.85 | 51.86 | 51.50 | 51.76 | 264,085 | -0.08(-0.16%) |
Dec 11, 2006 | 51.80 | 51.94 | 51.70 | 51.84 | 284,149 | +0.11(+0.21%) |
Dec 08, 2006 | 51.68 | 51.92 | 51.51 | 51.73 | 276,558 | +0.09(+0.17%) |
Dec 07, 2006 | 52.01 | 52.05 | 51.63 | 51.64 | 215,823 | -0.23(-0.45%) |
Dec 06, 2006 | 51.91 | 51.98 | 51.75 | 51.87 | 267,068 | -0.03(-0.06%) |
Dec 05, 2006 | 51.81 | 51.95 | 51.70 | 51.90 | 321,837 | +0.19(+0.36%) |
Dec 04, 2006 | 51.33 | 51.79 | 51.33 | 51.72 | 488,857 | +0.50(+0.98%) |