Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.16 | 54.48 | 53.51 | 53.94 | 3,184,724 | -0.22(-0.41%) |
Feb 27, 2007 | 53.22 | 55.95 | 53.22 | 54.16 | 3,614,829 | -1.99(-3.55%) |
Feb 26, 2007 | 57.05 | 57.06 | 55.44 | 56.15 | 1,887,644 | -0.63(-1.10%) |
Feb 23, 2007 | 57.72 | 57.75 | 55.63 | 56.78 | 2,574,588 | -0.87(-1.50%) |
Feb 22, 2007 | 58.78 | 59.18 | 57.39 | 57.65 | 1,527,969 | -1.15(-1.96%) |
Feb 21, 2007 | 58.85 | 59.22 | 58.20 | 58.80 | 1,822,799 | -0.46(-0.77%) |
Feb 20, 2007 | 58.67 | 59.61 | 58.23 | 59.25 | 1,233,698 | +0.63(+1.08%) |
Feb 16, 2007 | 58.63 | 59.00 | 58.45 | 58.62 | 961,246 | -0.34(-0.58%) |
Feb 15, 2007 | 59.02 | 59.33 | 58.42 | 58.96 | 1,573,285 | -0.17(-0.29%) |
Feb 14, 2007 | 58.31 | 60.25 | 58.21 | 59.13 | 3,006,233 | +0.82(+1.41%) |
Feb 13, 2007 | 57.65 | 58.38 | 57.34 | 58.31 | 2,458,731 | +0.93(+1.62%) |
Feb 12, 2007 | 58.57 | 58.75 | 56.87 | 57.38 | 2,499,359 | -1.20(-2.04%) |
Feb 09, 2007 | 59.59 | 60.01 | 58.03 | 58.58 | 2,769,612 | -1.09(-1.83%) |
Feb 08, 2007 | 61.16 | 61.16 | 58.58 | 59.67 | 3,823,392 | -1.86(-3.02%) |
Feb 07, 2007 | 62.47 | 62.55 | 61.37 | 61.52 | 2,491,118 | -1.12(-1.78%) |
Feb 06, 2007 | 61.22 | 62.65 | 61.20 | 62.64 | 7,803,430 | +6.40(+11.38%) |
Feb 05, 2007 | 56.71 | 56.81 | 56.06 | 56.24 | 809,747 | -0.46(-0.82%) |
Feb 02, 2007 | 56.01 | 56.84 | 55.72 | 56.71 | 1,674,545 | +0.90(+1.62%) |
Feb 01, 2007 | 55.16 | 55.85 | 54.85 | 55.80 | 1,026,478 | +0.64(+1.17%) |
Jan 31, 2007 | 54.85 | 55.23 | 54.39 | 55.16 | 1,206,062 | +0.30(+0.55%) |
Jan 30, 2007 | 54.30 | 55.04 | 54.30 | 54.86 | 643,031 | +0.58(+1.07%) |
Jan 29, 2007 | 54.33 | 54.48 | 53.98 | 54.28 | 1,028,268 | -0.32(-0.59%) |
Jan 26, 2007 | 54.60 | 54.82 | 54.12 | 54.60 | 1,132,102 | +0.20(+0.36%) |
Jan 25, 2007 | 55.11 | 55.76 | 54.26 | 54.40 | 1,173,390 | -1.22(-2.19%) |
Jan 24, 2007 | 54.93 | 55.74 | 54.83 | 55.62 | 1,174,732 | +0.89(+1.63%) |
Jan 23, 2007 | 54.56 | 54.85 | 54.41 | 54.72 | 1,426,821 | -0.19(-0.34%) |
Jan 22, 2007 | 55.38 | 55.50 | 54.83 | 54.91 | 1,098,423 | -0.48(-0.87%) |
Jan 19, 2007 | 55.50 | 55.72 | 55.13 | 55.39 | 974,114 | +0.23(+0.42%) |
Jan 18, 2007 | 55.20 | 55.70 | 54.98 | 55.16 | 764,544 | -0.04(-0.06%) |
Jan 17, 2007 | 55.46 | 55.69 | 55.02 | 55.20 | 874,196 | -0.09(-0.16%) |
Jan 16, 2007 | 55.34 | 55.71 | 55.08 | 55.29 | 1,041,807 | -0.19(-0.34%) |
Jan 12, 2007 | 54.88 | 55.57 | 54.28 | 55.47 | 1,311,574 | +0.73(+1.34%) |
Jan 11, 2007 | 53.62 | 56.13 | 52.33 | 54.74 | 2,345,549 | -0.30(-0.55%) |
Jan 10, 2007 | 55.55 | 55.78 | 54.20 | 55.05 | 2,288,597 | -0.73(-1.31%) |
Jan 09, 2007 | 56.13 | 56.31 | 54.71 | 55.78 | 1,018,310 | -0.42(-0.75%) |
Jan 08, 2007 | 56.38 | 56.39 | 55.47 | 56.20 | 1,072,017 | -0.36(-0.63%) |
Jan 05, 2007 | 56.57 | 56.87 | 56.33 | 56.56 | 1,242,090 | -0.38(-0.66%) |
Jan 04, 2007 | 56.72 | 57.05 | 55.99 | 56.93 | 1,085,892 | +0.21(+0.38%) |
Jan 03, 2007 | 56.59 | 56.92 | 56.08 | 56.72 | 797,216 | +0.82(+1.47%) |
Dec 29, 2006 | 56.48 | 56.48 | 55.81 | 55.89 | 397,433 | -0.40(-0.71%) |
Dec 28, 2006 | 56.61 | 56.75 | 56.25 | 56.30 | 482,693 | -0.41(-0.72%) |
Dec 27, 2006 | 56.23 | 56.71 | 56.12 | 56.71 | 622,443 | +0.79(+1.41%) |
Dec 26, 2006 | 55.34 | 56.00 | 55.34 | 55.92 | 293,487 | +0.63(+1.13%) |
Dec 22, 2006 | 55.59 | 55.72 | 55.21 | 55.30 | 371,027 | -0.01(-0.02%) |
Dec 21, 2006 | 55.69 | 55.72 | 55.12 | 55.30 | 697,634 | -0.61(-1.09%) |
Dec 20, 2006 | 55.34 | 56.05 | 55.08 | 55.91 | 627,143 | +0.64(+1.16%) |
Dec 19, 2006 | 54.99 | 55.52 | 54.78 | 55.27 | 805,160 | +0.14(+0.26%) |
Dec 18, 2006 | 55.35 | 55.40 | 54.92 | 55.13 | 672,682 | -0.40(-0.72%) |
Dec 15, 2006 | 55.52 | 55.66 | 55.29 | 55.53 | 1,078,843 | +0.30(+0.53%) |
Dec 14, 2006 | 54.15 | 55.53 | 54.04 | 55.23 | 1,057,807 | +1.08(+2.00%) |
Dec 13, 2006 | 54.26 | 54.62 | 54.09 | 54.15 | 844,545 | +0.04(+0.08%) |
Dec 12, 2006 | 53.83 | 54.31 | 53.63 | 54.11 | 771,369 | +0.37(+0.68%) |
Dec 11, 2006 | 54.40 | 54.40 | 53.63 | 53.74 | 1,334,511 | -0.71(-1.30%) |
Dec 08, 2006 | 55.19 | 55.60 | 54.45 | 54.45 | 2,640,379 | -0.85(-1.54%) |
Dec 07, 2006 | 52.44 | 55.61 | 52.44 | 55.30 | 5,074,322 | +2.87(+5.47%) |
Dec 06, 2006 | 52.51 | 52.78 | 52.29 | 52.43 | 1,078,171 | -0.16(-0.31%) |
Dec 05, 2006 | 52.73 | 52.78 | 52.35 | 52.59 | 637,661 | -0.09(-0.17%) |
Dec 04, 2006 | 51.93 | 52.88 | 51.84 | 52.68 | 1,264,580 | +0.97(+1.87%) |