Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.41 | 53.87 | 52.78 | 53.77 | 1,950,939 | +0.62(+1.17%) |
Feb 27, 2007 | 53.72 | 54.26 | 52.09 | 53.15 | 2,157,386 | -1.60(-2.92%) |
Feb 26, 2007 | 54.89 | 55.18 | 54.09 | 54.75 | 2,269,810 | +0.13(+0.23%) |
Feb 23, 2007 | 55.74 | 55.76 | 53.52 | 54.63 | 4,105,763 | -1.30(-2.33%) |
Feb 22, 2007 | 55.96 | 56.12 | 55.36 | 55.93 | 1,297,395 | -0.12(-0.21%) |
Feb 21, 2007 | 57.89 | 57.89 | 55.83 | 56.04 | 1,441,117 | -0.77(-1.36%) |
Feb 20, 2007 | 55.86 | 56.97 | 55.11 | 56.82 | 2,548,666 | +0.96(+1.72%) |
Feb 16, 2007 | 56.20 | 56.47 | 55.33 | 55.86 | 2,283,839 | -0.72(-1.27%) |
Feb 15, 2007 | 55.86 | 57.01 | 55.63 | 56.57 | 1,909,271 | +0.94(+1.69%) |
Feb 14, 2007 | 53.86 | 55.96 | 53.75 | 55.63 | 2,543,220 | +1.77(+3.28%) |
Feb 13, 2007 | 53.85 | 54.32 | 53.66 | 53.86 | 1,843,910 | +0.31(+0.59%) |
Feb 12, 2007 | 53.51 | 54.15 | 53.32 | 53.55 | 2,382,990 | +0.04(+0.07%) |
Feb 09, 2007 | 53.87 | 54.01 | 53.29 | 53.51 | 1,664,387 | -0.15(-0.28%) |
Feb 08, 2007 | 54.79 | 54.79 | 53.58 | 53.67 | 3,130,795 | -1.12(-2.05%) |
Feb 07, 2007 | 54.30 | 55.07 | 54.22 | 54.79 | 4,153,002 | +0.93(+1.73%) |
Feb 06, 2007 | 52.01 | 54.05 | 51.85 | 53.85 | 4,397,775 | +1.94(+3.73%) |
Feb 05, 2007 | 52.06 | 52.40 | 51.58 | 51.92 | 3,806,065 | +0.47(+0.91%) |
Feb 02, 2007 | 51.42 | 51.95 | 50.90 | 51.45 | 2,879,226 | +0.09(+0.17%) |
Feb 01, 2007 | 49.81 | 51.48 | 49.52 | 51.36 | 3,012,252 | +1.54(+3.10%) |
Jan 31, 2007 | 49.92 | 50.16 | 48.85 | 49.81 | 3,319,416 | -0.28(-0.56%) |
Jan 30, 2007 | 48.20 | 50.60 | 48.02 | 50.09 | 5,668,432 | +2.06(+4.30%) |
Jan 29, 2007 | 47.99 | 48.49 | 47.63 | 48.03 | 1,407,582 | +0.04(+0.09%) |
Jan 26, 2007 | 47.71 | 48.10 | 46.95 | 47.98 | 2,324,170 | -0.03(-0.06%) |
Jan 25, 2007 | 48.06 | 48.50 | 47.94 | 48.01 | 1,366,805 | -0.13(-0.28%) |
Jan 24, 2007 | 48.33 | 48.60 | 47.51 | 48.15 | 2,123,517 | -0.22(-0.46%) |
Jan 23, 2007 | 48.45 | 48.72 | 47.91 | 48.37 | 1,782,484 | -0.01(-0.02%) |
Jan 22, 2007 | 48.89 | 49.27 | 48.35 | 48.38 | 1,599,768 | -0.53(-1.08%) |
Jan 19, 2007 | 49.37 | 49.37 | 48.75 | 48.91 | 1,190,551 | -0.32(-0.66%) |
Jan 18, 2007 | 49.73 | 49.74 | 48.40 | 49.23 | 3,416,345 | -0.67(-1.35%) |
Jan 17, 2007 | 48.65 | 49.91 | 48.56 | 49.90 | 2,563,261 | +1.26(+2.58%) |
Jan 16, 2007 | 48.84 | 49.18 | 48.24 | 48.65 | 1,739,033 | -0.29(-0.59%) |
Jan 12, 2007 | 48.51 | 49.17 | 48.04 | 48.94 | 2,023,246 | +0.45(+0.93%) |
Jan 11, 2007 | 46.77 | 48.76 | 46.72 | 48.49 | 2,215,098 | +1.53(+3.27%) |
Jan 10, 2007 | 45.78 | 47.14 | 45.78 | 46.95 | 2,376,868 | +0.05(+0.11%) |
Jan 09, 2007 | 47.59 | 47.62 | 46.39 | 46.90 | 3,092,915 | -0.68(-1.43%) |
Jan 08, 2007 | 48.01 | 48.01 | 46.42 | 47.58 | 3,184,384 | +0.03(+0.06%) |
Jan 05, 2007 | 48.92 | 48.95 | 47.21 | 47.55 | 4,386,634 | -2.13(-4.28%) |
Jan 04, 2007 | 50.11 | 50.16 | 48.91 | 49.68 | 2,593,231 | -0.60(-1.20%) |
Jan 03, 2007 | 49.78 | 50.87 | 49.73 | 50.28 | 2,733,388 | +0.64(+1.28%) |
Dec 29, 2006 | 49.47 | 49.94 | 49.47 | 49.64 | 1,143,312 | -0.05(-0.11%) |
Dec 28, 2006 | 49.55 | 49.81 | 49.41 | 49.70 | 1,178,741 | -0.22(-0.45%) |
Dec 27, 2006 | 49.48 | 49.92 | 49.40 | 49.92 | 1,369,367 | +0.44(+0.89%) |
Dec 26, 2006 | 49.46 | 49.77 | 49.14 | 49.48 | 475,173 | -0.05(-0.11%) |
Dec 22, 2006 | 49.72 | 49.82 | 49.03 | 49.54 | 854,643 | -0.08(-0.16%) |
Dec 21, 2006 | 49.54 | 50.00 | 49.38 | 49.62 | 1,171,165 | +0.16(+0.33%) |
Dec 20, 2006 | 49.91 | 50.50 | 49.30 | 49.46 | 2,013,887 | -0.25(-0.51%) |
Dec 19, 2006 | 49.46 | 50.02 | 48.51 | 49.71 | 1,749,729 | +0.67(+1.37%) |
Dec 18, 2006 | 49.45 | 49.45 | 48.74 | 49.03 | 1,221,746 | -0.43(-0.87%) |
Dec 15, 2006 | 49.64 | 49.90 | 49.36 | 49.46 | 1,846,100 | -0.15(-0.31%) |
Dec 14, 2006 | 49.38 | 50.40 | 49.16 | 49.62 | 2,657,961 | +0.78(+1.60%) |
Dec 13, 2006 | 49.92 | 50.20 | 48.74 | 48.84 | 1,989,265 | -0.93(-1.88%) |
Dec 12, 2006 | 49.65 | 50.48 | 49.27 | 49.77 | 2,103,574 | +0.05(+0.11%) |
Dec 11, 2006 | 50.46 | 50.50 | 49.42 | 49.72 | 2,118,503 | -0.97(-1.91%) |
Dec 08, 2006 | 50.06 | 51.10 | 49.06 | 50.69 | 3,128,678 | +0.85(+1.71%) |
Dec 07, 2006 | 49.78 | 50.99 | 49.60 | 49.83 | 2,017,341 | -0.12(-0.23%) |
Dec 06, 2006 | 48.64 | 50.56 | 48.54 | 49.95 | 2,604,929 | +1.03(+2.11%) |
Dec 05, 2006 | 48.88 | 49.12 | 48.14 | 48.92 | 1,778,362 | +0.69(+1.43%) |
Dec 04, 2006 | 48.01 | 48.57 | 47.93 | 48.23 | 1,544,619 | +0.29(+0.60%) |