Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.25 | 57.71 | 56.46 | 56.75 | 3,650,032 | -0.29(-0.51%) |
Feb 27, 2007 | 57.62 | 58.78 | 56.15 | 57.05 | 4,029,706 | -1.93(-3.28%) |
Feb 26, 2007 | 58.73 | 59.44 | 58.67 | 58.98 | 3,252,099 | +0.75(+1.29%) |
Feb 23, 2007 | 58.67 | 59.15 | 58.05 | 58.23 | 2,531,575 | -0.16(-0.27%) |
Feb 22, 2007 | 57.81 | 58.53 | 57.32 | 58.39 | 3,675,672 | +0.48(+0.83%) |
Feb 21, 2007 | 57.03 | 57.98 | 55.97 | 57.91 | 4,226,879 | +1.15(+2.03%) |
Feb 20, 2007 | 56.78 | 56.81 | 56.16 | 56.75 | 3,272,551 | -0.56(-0.98%) |
Feb 16, 2007 | 57.72 | 57.98 | 57.16 | 57.32 | 2,297,929 | -0.45(-0.78%) |
Feb 15, 2007 | 58.45 | 58.45 | 57.54 | 57.77 | 3,282,286 | -0.69(-1.17%) |
Feb 14, 2007 | 58.26 | 58.91 | 57.72 | 58.45 | 4,152,167 | +0.20(+0.34%) |
Feb 13, 2007 | 57.97 | 58.39 | 57.54 | 58.26 | 3,347,947 | +0.66(+1.15%) |
Feb 12, 2007 | 59.10 | 59.18 | 56.71 | 57.59 | 6,305,146 | -4.60(-7.40%) |
Feb 09, 2007 | 63.41 | 63.41 | 61.44 | 62.20 | 9,941,333 | -1.42(-2.24%) |
Feb 08, 2007 | 62.87 | 64.11 | 61.60 | 63.62 | 7,278,537 | +2.01(+3.27%) |
Feb 07, 2007 | 61.60 | 61.91 | 60.57 | 61.60 | 3,657,710 | +0.16(+0.26%) |
Feb 06, 2007 | 61.95 | 62.22 | 60.56 | 61.44 | 4,270,894 | +0.04(+0.06%) |
Feb 05, 2007 | 62.01 | 62.64 | 61.37 | 61.41 | 4,963,879 | -0.28(-0.45%) |
Feb 02, 2007 | 62.01 | 62.25 | 60.66 | 61.68 | 4,475,882 | -0.12(-0.20%) |
Feb 01, 2007 | 61.63 | 62.36 | 60.69 | 61.81 | 5,925,886 | +0.23(+0.37%) |
Jan 31, 2007 | 60.91 | 61.78 | 60.17 | 61.58 | 10,673,670 | +0.93(+1.53%) |
Jan 30, 2007 | 59.03 | 60.90 | 59.03 | 60.66 | 5,763,129 | +1.81(+3.07%) |
Jan 29, 2007 | 59.58 | 60.08 | 58.54 | 58.85 | 5,272,390 | -0.26(-0.43%) |
Jan 26, 2007 | 59.84 | 60.17 | 58.84 | 59.10 | 3,295,175 | -0.23(-0.39%) |
Jan 25, 2007 | 59.56 | 60.21 | 58.86 | 59.34 | 4,423,915 | -0.22(-0.37%) |
Jan 24, 2007 | 58.64 | 59.93 | 57.97 | 59.56 | 3,674,987 | +0.36(+0.60%) |
Jan 23, 2007 | 58.59 | 59.69 | 58.49 | 59.20 | 4,495,079 | +0.97(+1.67%) |
Jan 22, 2007 | 58.67 | 58.95 | 57.77 | 58.23 | 6,993,335 | +0.46(+0.80%) |
Jan 19, 2007 | 56.82 | 57.77 | 56.25 | 57.77 | 4,996,101 | +1.60(+2.86%) |
Jan 18, 2007 | 56.34 | 56.67 | 55.33 | 56.16 | 6,701,963 | +0.31(+0.56%) |
Jan 17, 2007 | 54.80 | 56.16 | 54.79 | 55.85 | 4,756,148 | +1.05(+1.92%) |
Jan 16, 2007 | 56.03 | 56.05 | 54.08 | 54.80 | 6,049,427 | -1.23(-2.19%) |
Jan 12, 2007 | 54.08 | 56.30 | 54.06 | 56.03 | 6,743,372 | +2.12(+3.92%) |
Jan 11, 2007 | 54.11 | 55.43 | 53.63 | 53.91 | 5,121,425 | -0.28(-0.51%) |
Jan 10, 2007 | 55.78 | 57.86 | 54.03 | 54.19 | 7,153,212 | -1.60(-2.86%) |
Jan 09, 2007 | 55.35 | 56.05 | 54.25 | 55.78 | 5,699,918 | +0.08(+0.14%) |
Jan 08, 2007 | 57.05 | 57.43 | 55.30 | 55.70 | 7,524,112 | -0.65(-1.15%) |
Jan 05, 2007 | 56.03 | 56.80 | 55.34 | 56.35 | 5,359,185 | +0.93(+1.68%) |
Jan 04, 2007 | 55.80 | 56.67 | 55.06 | 55.42 | 9,585,790 | -0.48(-0.86%) |
Jan 03, 2007 | 58.17 | 58.19 | 55.24 | 55.90 | 6,013,777 | -2.40(-4.12%) |
Dec 29, 2006 | 58.60 | 58.61 | 57.74 | 58.30 | 1,967,754 | -0.40(-0.68%) |
Dec 28, 2006 | 58.91 | 59.32 | 58.31 | 58.70 | 2,006,146 | +0.06(+0.10%) |
Dec 27, 2006 | 58.14 | 58.70 | 57.37 | 58.64 | 2,188,511 | +0.54(+0.93%) |
Dec 26, 2006 | 58.56 | 59.33 | 57.21 | 58.10 | 2,081,971 | -0.37(-0.64%) |
Dec 22, 2006 | 58.72 | 59.37 | 57.54 | 58.48 | 1,786,897 | -0.26(-0.43%) |
Dec 21, 2006 | 59.21 | 59.76 | 58.48 | 58.73 | 1,995,314 | -0.47(-0.80%) |
Dec 20, 2006 | 59.90 | 60.29 | 59.15 | 59.21 | 3,136,806 | -0.69(-1.16%) |
Dec 19, 2006 | 58.96 | 60.35 | 58.11 | 59.90 | 3,907,673 | +0.57(+0.96%) |
Dec 18, 2006 | 61.14 | 61.14 | 59.09 | 59.33 | 3,873,531 | -1.97(-3.21%) |
Dec 15, 2006 | 61.42 | 62.01 | 61.01 | 61.30 | 3,774,670 | -0.28(-0.45%) |
Dec 14, 2006 | 60.20 | 61.72 | 59.92 | 61.58 | 4,123,768 | +1.66(+2.76%) |
Dec 13, 2006 | 59.55 | 60.60 | 59.09 | 59.92 | 4,831,562 | +1.14(+1.94%) |
Dec 12, 2006 | 59.58 | 60.31 | 58.65 | 58.78 | 4,059,323 | -0.66(-1.10%) |
Dec 11, 2006 | 58.57 | 60.12 | 58.27 | 59.44 | 3,391,705 | +0.29(+0.49%) |
Dec 08, 2006 | 59.44 | 60.17 | 58.71 | 59.15 | 3,438,187 | +0.63(+1.07%) |
Dec 07, 2006 | 58.93 | 59.03 | 57.64 | 58.52 | 3,217,842 | -0.50(-0.84%) |
Dec 06, 2006 | 57.70 | 59.41 | 57.39 | 59.02 | 4,814,971 | +1.14(+1.97%) |
Dec 05, 2006 | 57.97 | 58.08 | 56.56 | 57.88 | 4,611,627 | +0.39(+0.69%) |
Dec 04, 2006 | 58.13 | 58.34 | 57.14 | 57.48 | 3,442,986 | -1.29(-2.20%) |