Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.15 | 59.67 | 56.60 | 58.94 | 2,032,647 | +0.70(+1.20%) |
Feb 27, 2007 | 59.73 | 60.07 | 56.72 | 58.24 | 3,380,182 | -3.24(-5.27%) |
Feb 26, 2007 | 64.63 | 65.08 | 61.15 | 61.48 | 1,921,908 | -2.06(-3.24%) |
Feb 23, 2007 | 63.24 | 63.96 | 62.77 | 63.53 | 955,290 | +0.37(+0.58%) |
Feb 22, 2007 | 64.04 | 64.05 | 62.14 | 63.17 | 1,594,461 | -0.88(-1.37%) |
Feb 21, 2007 | 60.57 | 64.47 | 60.25 | 64.04 | 3,713,963 | +3.27(+5.39%) |
Feb 20, 2007 | 59.78 | 61.39 | 59.76 | 60.77 | 1,735,865 | +1.20(+2.01%) |
Feb 16, 2007 | 59.80 | 61.99 | 58.82 | 59.57 | 2,882,975 | +0.81(+1.37%) |
Feb 15, 2007 | 56.81 | 60.27 | 56.81 | 58.77 | 3,873,365 | +4.37(+8.04%) |
Feb 14, 2007 | 54.45 | 55.38 | 54.09 | 54.39 | 2,246,075 | +0.27(+0.50%) |
Feb 13, 2007 | 53.21 | 54.22 | 53.21 | 54.12 | 1,544,301 | +1.27(+2.40%) |
Feb 12, 2007 | 52.47 | 53.52 | 52.47 | 52.85 | 1,194,987 | +0.56(+1.08%) |
Feb 09, 2007 | 53.40 | 53.68 | 51.95 | 52.29 | 1,102,507 | -0.55(-1.05%) |
Feb 08, 2007 | 53.85 | 53.86 | 52.30 | 52.84 | 1,808,747 | -1.40(-2.57%) |
Feb 07, 2007 | 52.87 | 54.94 | 52.57 | 54.24 | 2,086,526 | +1.28(+2.42%) |
Feb 06, 2007 | 52.51 | 53.42 | 51.96 | 52.96 | 1,715,409 | +0.58(+1.11%) |
Feb 05, 2007 | 52.84 | 53.17 | 52.00 | 52.38 | 1,324,172 | -0.78(-1.46%) |
Feb 02, 2007 | 51.80 | 53.58 | 51.49 | 53.16 | 1,874,028 | +1.43(+2.77%) |
Feb 01, 2007 | 50.99 | 51.76 | 50.29 | 51.73 | 1,710,044 | +0.83(+1.63%) |
Jan 31, 2007 | 51.43 | 51.43 | 50.01 | 50.89 | 2,599,048 | -0.53(-1.03%) |
Jan 30, 2007 | 51.51 | 51.95 | 50.83 | 51.42 | 2,038,460 | +0.78(+1.54%) |
Jan 29, 2007 | 52.10 | 52.10 | 50.18 | 50.64 | 1,533,540 | -1.12(-2.16%) |
Jan 26, 2007 | 52.37 | 53.02 | 51.48 | 51.76 | 1,497,322 | -0.45(-0.86%) |
Jan 25, 2007 | 52.97 | 53.68 | 52.03 | 52.21 | 1,356,365 | -0.81(-1.54%) |
Jan 24, 2007 | 52.92 | 53.24 | 51.80 | 53.02 | 1,227,815 | +0.51(+0.97%) |
Jan 23, 2007 | 50.80 | 52.92 | 50.66 | 52.51 | 1,598,709 | +1.74(+3.42%) |
Jan 22, 2007 | 52.06 | 52.06 | 50.12 | 50.78 | 1,179,637 | -1.06(-2.04%) |
Jan 19, 2007 | 51.47 | 52.49 | 51.40 | 51.83 | 1,081,604 | +0.37(+0.71%) |
Jan 18, 2007 | 51.78 | 52.24 | 51.30 | 51.47 | 1,415,162 | -0.79(-1.51%) |
Jan 17, 2007 | 51.43 | 52.57 | 51.19 | 52.25 | 1,394,930 | +0.81(+1.56%) |
Jan 16, 2007 | 52.36 | 52.74 | 50.98 | 51.45 | 1,359,159 | -0.82(-1.57%) |
Jan 12, 2007 | 50.63 | 52.39 | 50.56 | 52.27 | 2,247,381 | +1.49(+2.94%) |
Jan 11, 2007 | 49.62 | 51.35 | 48.98 | 50.78 | 2,894,153 | -0.18(-0.35%) |
Jan 10, 2007 | 52.57 | 52.57 | 50.36 | 50.96 | 2,805,062 | -2.04(-3.85%) |
Jan 09, 2007 | 52.86 | 53.21 | 51.39 | 53.00 | 1,964,795 | +0.13(+0.24%) |
Jan 08, 2007 | 52.33 | 53.68 | 51.13 | 52.87 | 2,798,244 | +1.00(+1.93%) |
Jan 05, 2007 | 52.02 | 52.48 | 51.59 | 51.87 | 2,215,299 | -0.69(-1.31%) |
Jan 04, 2007 | 52.84 | 53.60 | 51.12 | 52.56 | 3,239,895 | -0.28(-0.52%) |
Jan 03, 2007 | 56.18 | 56.18 | 52.36 | 52.83 | 5,223,471 | -4.94(-8.55%) |
Dec 29, 2006 | 58.55 | 59.23 | 57.64 | 57.77 | 1,311,428 | -0.78(-1.33%) |
Dec 28, 2006 | 59.30 | 59.30 | 58.08 | 58.55 | 1,762,246 | -0.75(-1.27%) |
Dec 27, 2006 | 58.01 | 59.47 | 57.78 | 59.30 | 1,261,126 | +1.71(+2.97%) |
Dec 26, 2006 | 56.80 | 57.77 | 56.64 | 57.59 | 1,050,305 | +0.97(+1.71%) |
Dec 22, 2006 | 58.13 | 58.16 | 56.45 | 56.63 | 2,297,124 | -1.50(-2.59%) |
Dec 21, 2006 | 59.18 | 59.20 | 57.88 | 58.13 | 2,337,254 | -1.04(-1.75%) |
Dec 20, 2006 | 58.76 | 59.51 | 58.37 | 59.17 | 3,408,016 | +0.42(+0.72%) |
Dec 19, 2006 | 57.09 | 58.82 | 55.62 | 58.75 | 22,870,304 | +1.49(+2.61%) |
Dec 18, 2006 | 54.71 | 58.08 | 54.57 | 57.25 | 7,485,272 | +5.25(+10.10%) |
Dec 15, 2006 | 53.23 | 53.69 | 51.38 | 52.00 | 2,165,892 | -0.55(-1.04%) |
Dec 14, 2006 | 52.51 | 53.23 | 52.42 | 52.55 | 885,315 | +0.26(+0.50%) |
Dec 13, 2006 | 52.74 | 53.34 | 52.29 | 52.29 | 830,094 | -0.26(-0.49%) |
Dec 12, 2006 | 54.37 | 54.37 | 52.18 | 52.55 | 1,592,449 | -1.83(-3.36%) |
Dec 11, 2006 | 53.45 | 54.63 | 52.79 | 54.37 | 1,923,771 | +0.77(+1.44%) |
Dec 08, 2006 | 52.39 | 54.30 | 51.78 | 53.60 | 1,512,077 | +1.17(+2.24%) |
Dec 07, 2006 | 53.27 | 53.68 | 52.31 | 52.43 | 839,372 | -0.86(-1.61%) |
Dec 06, 2006 | 53.32 | 53.70 | 53.00 | 53.29 | 1,203,447 | -0.13(-0.25%) |
Dec 05, 2006 | 52.58 | 53.73 | 52.32 | 53.43 | 1,611,340 | +1.23(+2.37%) |
Dec 04, 2006 | 50.90 | 52.21 | 50.43 | 52.19 | 1,479,772 | +2.11(+4.22%) |