Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 52.73 | 53.31 | 52.69 | 53.16 | 5,107,988 | +0.43(+0.81%) |
Feb 27, 2007 | 53.93 | 53.99 | 52.48 | 52.73 | 5,778,562 | -1.26(-2.34%) |
Feb 26, 2007 | 54.04 | 54.21 | 53.72 | 54.00 | 2,427,461 | -0.05(-0.09%) |
Feb 23, 2007 | 54.06 | 54.21 | 53.87 | 54.04 | 2,436,473 | -0.14(-0.26%) |
Feb 22, 2007 | 54.07 | 54.38 | 53.97 | 54.18 | 2,579,140 | +0.04(+0.06%) |
Feb 21, 2007 | 54.01 | 54.41 | 54.01 | 54.15 | 3,154,944 | -0.27(-0.50%) |
Feb 20, 2007 | 54.08 | 54.52 | 53.85 | 54.42 | 3,683,876 | +0.34(+0.64%) |
Feb 16, 2007 | 53.43 | 54.19 | 53.36 | 54.08 | 4,741,910 | +0.39(+0.73%) |
Feb 15, 2007 | 54.10 | 53.87 | 53.52 | 53.69 | 2,524,742 | -0.42(-0.77%) |
Feb 14, 2007 | 53.62 | 54.22 | 53.49 | 54.10 | 3,363,225 | +0.48(+0.89%) |
Feb 13, 2007 | 53.07 | 53.63 | 53.05 | 53.62 | 2,527,588 | +0.40(+0.75%) |
Feb 12, 2007 | 53.38 | 53.58 | 52.97 | 53.23 | 2,672,511 | -0.16(-0.31%) |
Feb 09, 2007 | 54.19 | 54.22 | 53.07 | 53.39 | 4,307,064 | -0.47(-0.88%) |
Feb 08, 2007 | 53.49 | 54.27 | 53.31 | 53.86 | 9,108,163 | +1.03(+1.96%) |
Feb 07, 2007 | 52.41 | 52.83 | 52.41 | 52.83 | 3,769,066 | +0.37(+0.71%) |
Feb 06, 2007 | 52.48 | 52.82 | 52.33 | 52.45 | 2,929,652 | -0.08(-0.14%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.40 | 52.53 | 2,447,079 | -0.27(-0.52%) |
Feb 02, 2007 | 52.61 | 53.02 | 52.57 | 52.80 | 3,148,786 | +0.19(+0.36%) |
Feb 01, 2007 | 52.10 | 52.63 | 52.06 | 52.62 | 3,578,671 | +0.51(+0.99%) |
Jan 31, 2007 | 51.71 | 52.22 | 51.56 | 52.10 | 3,248,687 | +0.09(+0.18%) |
Jan 30, 2007 | 51.72 | 52.03 | 51.69 | 52.01 | 3,499,297 | +0.47(+0.92%) |
Jan 29, 2007 | 51.44 | 52.02 | 51.38 | 51.54 | 3,351,497 | +0.12(+0.24%) |
Jan 26, 2007 | 51.20 | 51.66 | 51.01 | 51.41 | 2,156,953 | +0.22(+0.43%) |
Jan 25, 2007 | 51.73 | 51.76 | 51.09 | 51.19 | 2,694,438 | -0.64(-1.24%) |
Jan 24, 2007 | 51.53 | 51.88 | 51.51 | 51.83 | 2,270,027 | +0.30(+0.58%) |
Jan 23, 2007 | 51.43 | 51.57 | 51.16 | 51.54 | 2,309,714 | -0.01(-0.02%) |
Jan 22, 2007 | 51.65 | 51.77 | 51.40 | 51.55 | 1,959,202 | -0.22(-0.43%) |
Jan 19, 2007 | 51.72 | 51.88 | 51.35 | 51.77 | 3,126,205 | +0.30(+0.58%) |
Jan 18, 2007 | 51.72 | 51.73 | 51.37 | 51.47 | 2,882,267 | +0.04(+0.08%) |
Jan 17, 2007 | 51.73 | 51.73 | 51.27 | 51.43 | 2,784,931 | -0.37(-0.71%) |
Jan 16, 2007 | 51.32 | 51.90 | 51.17 | 51.80 | 3,723,391 | +0.54(+1.06%) |
Jan 12, 2007 | 51.33 | 51.41 | 50.92 | 51.26 | 2,136,596 | -0.06(-0.11%) |
Jan 11, 2007 | 50.78 | 51.39 | 50.78 | 51.31 | 3,766,158 | +0.49(+0.97%) |
Jan 10, 2007 | 50.12 | 50.93 | 50.05 | 50.82 | 4,335,803 | +0.62(+1.23%) |
Jan 09, 2007 | 50.57 | 50.74 | 49.95 | 50.20 | 3,605,528 | -0.20(-0.39%) |
Jan 08, 2007 | 50.00 | 50.48 | 49.91 | 50.40 | 2,611,985 | +0.31(+0.62%) |
Jan 05, 2007 | 50.02 | 50.42 | 50.01 | 50.09 | 2,680,069 | -0.12(-0.24%) |
Jan 04, 2007 | 50.42 | 50.50 | 49.98 | 50.22 | 3,331,140 | -0.20(-0.41%) |
Jan 03, 2007 | 50.26 | 50.92 | 50.12 | 50.42 | 3,950,052 | +0.23(+0.45%) |
Dec 29, 2006 | 50.10 | 50.38 | 50.07 | 50.19 | 1,381,859 | -0.03(-0.06%) |
Dec 28, 2006 | 50.15 | 50.45 | 50.15 | 50.22 | 1,223,625 | -0.15(-0.29%) |
Dec 27, 2006 | 50.54 | 50.55 | 50.20 | 50.37 | 1,463,628 | +0.12(+0.24%) |
Dec 26, 2006 | 49.98 | 50.30 | 49.92 | 50.24 | 2,107,002 | +0.32(+0.64%) |
Dec 22, 2006 | 50.24 | 50.27 | 49.79 | 49.92 | 2,873,200 | +0.05(+0.11%) |
Dec 21, 2006 | 50.61 | 50.62 | 49.87 | 49.87 | 2,946,929 | -0.60(-1.19%) |
Dec 20, 2006 | 50.55 | 50.55 | 50.29 | 50.47 | 2,310,740 | +0.02(+0.03%) |
Dec 19, 2006 | 50.27 | 50.45 | 50.18 | 50.45 | 4,498,143 | +0.51(+1.03%) |
Dec 18, 2006 | 50.45 | 50.60 | 49.90 | 49.94 | 3,781,553 | -0.36(-0.72%) |
Dec 15, 2006 | 50.41 | 50.66 | 50.25 | 50.30 | 4,012,491 | -0.11(-0.22%) |
Dec 14, 2006 | 50.48 | 50.61 | 50.16 | 50.41 | 3,160,418 | +0.09(+0.17%) |
Dec 13, 2006 | 50.68 | 50.81 | 50.25 | 50.33 | 3,847,071 | -0.34(-0.67%) |
Dec 12, 2006 | 50.60 | 50.83 | 50.40 | 50.67 | 5,026,562 | +0.21(+0.42%) |
Dec 11, 2006 | 50.61 | 50.65 | 50.31 | 50.45 | 3,047,857 | +0.04(+0.08%) |
Dec 08, 2006 | 50.60 | 50.62 | 50.10 | 50.41 | 7,107,220 | -0.35(-0.69%) |
Dec 07, 2006 | 50.76 | 50.96 | 50.34 | 50.76 | 5,131,937 | +0.15(+0.29%) |
Dec 06, 2006 | 49.98 | 50.82 | 49.91 | 50.62 | 12,924,272 | +1.35(+2.74%) |
Dec 05, 2006 | 48.07 | 49.81 | 48.01 | 49.27 | 9,285,215 | +1.19(+2.48%) |
Dec 04, 2006 | 47.94 | 48.13 | 47.59 | 48.08 | 2,765,772 | +0.22(+0.46%) |