Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.87 | 54.19 | 53.22 | 53.64 | 3,202,110 | -0.22(-0.41%) |
Feb 27, 2007 | 52.93 | 55.64 | 52.93 | 53.87 | 3,634,563 | -1.98(-3.55%) |
Feb 26, 2007 | 56.74 | 56.76 | 55.14 | 55.85 | 1,897,949 | -0.62(-1.10%) |
Feb 23, 2007 | 57.40 | 57.44 | 55.32 | 56.47 | 2,588,643 | -0.86(-1.50%) |
Feb 22, 2007 | 58.46 | 58.86 | 57.08 | 57.33 | 1,536,311 | -1.15(-1.96%) |
Feb 21, 2007 | 58.53 | 58.90 | 57.88 | 58.48 | 1,832,750 | -0.45(-0.77%) |
Feb 20, 2007 | 58.36 | 59.29 | 57.91 | 58.93 | 1,240,434 | +0.63(+1.08%) |
Feb 16, 2007 | 58.31 | 58.68 | 58.13 | 58.30 | 966,494 | -0.34(-0.58%) |
Feb 15, 2007 | 58.70 | 59.00 | 58.11 | 58.64 | 1,581,874 | -0.17(-0.29%) |
Feb 14, 2007 | 57.99 | 59.92 | 57.89 | 58.81 | 3,022,644 | +0.82(+1.41%) |
Feb 13, 2007 | 57.33 | 58.06 | 57.03 | 57.99 | 2,472,154 | +0.92(+1.62%) |
Feb 12, 2007 | 58.25 | 58.43 | 56.56 | 57.07 | 2,513,003 | -1.19(-2.04%) |
Feb 09, 2007 | 59.27 | 59.69 | 57.72 | 58.26 | 2,784,732 | -1.08(-1.83%) |
Feb 08, 2007 | 60.83 | 60.83 | 58.27 | 59.34 | 3,844,265 | -1.85(-3.02%) |
Feb 07, 2007 | 62.13 | 62.21 | 61.04 | 61.19 | 2,504,718 | -1.11(-1.78%) |
Feb 06, 2007 | 60.89 | 62.31 | 60.87 | 62.30 | 7,846,032 | +6.36(+11.38%) |
Feb 05, 2007 | 56.40 | 56.51 | 55.76 | 55.94 | 814,168 | -0.46(-0.82%) |
Feb 02, 2007 | 55.71 | 56.53 | 55.42 | 56.40 | 1,683,687 | +0.90(+1.62%) |
Feb 01, 2007 | 54.86 | 55.55 | 54.55 | 55.50 | 1,032,082 | +0.64(+1.17%) |
Jan 31, 2007 | 54.55 | 54.93 | 54.10 | 54.86 | 1,212,646 | +0.30(+0.55%) |
Jan 30, 2007 | 54.01 | 54.74 | 54.01 | 54.56 | 646,542 | +0.58(+1.07%) |
Jan 29, 2007 | 54.04 | 54.19 | 53.69 | 53.98 | 1,033,882 | -0.32(-0.59%) |
Jan 26, 2007 | 54.30 | 54.52 | 53.83 | 54.30 | 1,138,283 | +0.20(+0.36%) |
Jan 25, 2007 | 54.81 | 55.46 | 53.96 | 54.11 | 1,179,796 | -1.21(-2.19%) |
Jan 24, 2007 | 54.63 | 55.44 | 54.53 | 55.32 | 1,181,146 | +0.89(+1.63%) |
Jan 23, 2007 | 54.27 | 54.55 | 54.12 | 54.43 | 1,434,610 | -0.19(-0.34%) |
Jan 22, 2007 | 55.08 | 55.20 | 54.53 | 54.61 | 1,104,420 | -0.48(-0.87%) |
Jan 19, 2007 | 55.20 | 55.42 | 54.83 | 55.09 | 979,432 | +0.23(+0.42%) |
Jan 18, 2007 | 54.90 | 55.40 | 54.68 | 54.86 | 768,718 | -0.04(-0.06%) |
Jan 17, 2007 | 55.16 | 55.39 | 54.72 | 54.90 | 878,968 | -0.09(-0.16%) |
Jan 16, 2007 | 55.04 | 55.40 | 54.78 | 54.99 | 1,047,495 | -0.19(-0.34%) |
Jan 12, 2007 | 54.59 | 55.27 | 53.98 | 55.17 | 1,318,734 | +0.73(+1.34%) |
Jan 11, 2007 | 53.33 | 55.82 | 52.04 | 54.44 | 2,358,354 | -0.30(-0.55%) |
Jan 10, 2007 | 55.25 | 55.48 | 53.91 | 54.75 | 2,301,091 | -0.73(-1.31%) |
Jan 09, 2007 | 55.82 | 56.00 | 54.41 | 55.48 | 1,023,869 | -0.42(-0.75%) |
Jan 08, 2007 | 56.07 | 56.08 | 55.16 | 55.89 | 1,077,870 | -0.36(-0.63%) |
Jan 05, 2007 | 56.27 | 56.56 | 56.03 | 56.25 | 1,248,871 | -0.37(-0.66%) |
Jan 04, 2007 | 56.41 | 56.74 | 55.69 | 56.62 | 1,091,820 | +0.21(+0.38%) |
Jan 03, 2007 | 56.28 | 56.61 | 55.78 | 56.41 | 801,568 | +0.82(+1.47%) |
Dec 29, 2006 | 56.18 | 56.18 | 55.51 | 55.59 | 399,602 | -0.40(-0.71%) |
Dec 28, 2006 | 56.30 | 56.44 | 55.95 | 55.99 | 485,328 | -0.41(-0.73%) |
Dec 27, 2006 | 55.93 | 56.40 | 55.81 | 56.40 | 625,842 | +0.78(+1.41%) |
Dec 26, 2006 | 55.04 | 55.70 | 55.04 | 55.62 | 295,089 | +0.62(+1.13%) |
Dec 22, 2006 | 55.29 | 55.41 | 54.91 | 55.00 | 373,052 | -0.01(-0.02%) |
Dec 21, 2006 | 55.39 | 55.42 | 54.82 | 55.00 | 701,442 | -0.60(-1.09%) |
Dec 20, 2006 | 55.04 | 55.74 | 54.78 | 55.61 | 630,567 | +0.64(+1.16%) |
Dec 19, 2006 | 54.69 | 55.22 | 54.48 | 54.97 | 809,555 | +0.14(+0.26%) |
Dec 18, 2006 | 55.05 | 55.10 | 54.62 | 54.83 | 676,354 | -0.40(-0.72%) |
Dec 15, 2006 | 55.22 | 55.36 | 54.99 | 55.23 | 1,084,732 | +0.29(+0.53%) |
Dec 14, 2006 | 53.86 | 55.23 | 53.74 | 54.93 | 1,063,582 | +1.08(+2.00%) |
Dec 13, 2006 | 53.96 | 54.32 | 53.80 | 53.86 | 849,156 | +0.04(+0.08%) |
Dec 12, 2006 | 53.54 | 54.02 | 53.34 | 53.81 | 775,580 | +0.36(+0.68%) |
Dec 11, 2006 | 54.11 | 54.11 | 53.34 | 53.45 | 1,341,797 | -0.70(-1.30%) |
Dec 08, 2006 | 54.89 | 55.30 | 54.15 | 54.15 | 2,654,794 | -0.84(-1.54%) |
Dec 07, 2006 | 52.15 | 55.31 | 52.15 | 55.00 | 5,102,024 | +2.85(+5.47%) |
Dec 06, 2006 | 52.22 | 52.49 | 52.01 | 52.14 | 1,084,057 | -0.16(-0.31%) |
Dec 05, 2006 | 52.44 | 52.49 | 52.06 | 52.30 | 641,142 | -0.09(-0.17%) |
Dec 04, 2006 | 51.65 | 52.60 | 51.56 | 52.39 | 1,271,484 | +0.96(+1.87%) |