Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 56.56 | 57.42 | 56.48 | 56.68 | 1,127,026 | +0.26(+0.46%) |
Feb 27, 2007 | 57.58 | 57.66 | 55.92 | 56.42 | 154,558 | -1.87(-3.20%) |
Feb 26, 2007 | 58.75 | 58.84 | 57.31 | 58.28 | 308,221 | -0.27(-0.47%) |
Feb 23, 2007 | 59.47 | 59.53 | 58.55 | 58.56 | 149,307 | -1.07(-1.79%) |
Feb 22, 2007 | 60.03 | 60.03 | 59.46 | 59.63 | 99,921 | -0.32(-0.53%) |
Feb 21, 2007 | 60.03 | 60.03 | 59.50 | 59.94 | 62,020 | -0.19(-0.31%) |
Feb 20, 2007 | 59.60 | 60.20 | 59.04 | 60.13 | 79,904 | +0.45(+0.76%) |
Feb 16, 2007 | 59.89 | 59.89 | 58.95 | 59.68 | 87,779 | -0.23(-0.39%) |
Feb 15, 2007 | 59.36 | 60.20 | 59.35 | 59.91 | 103,038 | +0.59(+1.00%) |
Feb 14, 2007 | 59.21 | 60.03 | 59.16 | 59.32 | 91,944 | -0.48(-0.80%) |
Feb 13, 2007 | 58.69 | 59.82 | 58.21 | 59.80 | 183,490 | +1.26(+2.14%) |
Feb 12, 2007 | 59.67 | 59.67 | 58.44 | 58.55 | 306,674 | -0.99(-1.66%) |
Feb 09, 2007 | 60.64 | 60.75 | 58.45 | 59.53 | 273,347 | -0.96(-1.58%) |
Feb 08, 2007 | 60.72 | 61.12 | 60.42 | 60.49 | 163,418 | -0.37(-0.61%) |
Feb 07, 2007 | 59.62 | 60.91 | 59.42 | 60.86 | 167,191 | +1.30(+2.18%) |
Feb 06, 2007 | 58.97 | 59.66 | 58.97 | 59.56 | 130,767 | +0.79(+1.35%) |
Feb 05, 2007 | 58.83 | 58.89 | 58.70 | 58.77 | 115,672 | +0.04(+0.07%) |
Feb 02, 2007 | 58.45 | 58.73 | 58.31 | 58.73 | 140,283 | +0.18(+0.31%) |
Feb 01, 2007 | 58.11 | 58.61 | 57.90 | 58.55 | 1,207,587 | +0.24(+0.41%) |
Jan 31, 2007 | 57.99 | 58.52 | 57.66 | 58.31 | 127,978 | +0.41(+0.72%) |
Jan 30, 2007 | 57.68 | 57.90 | 57.28 | 57.89 | 102,218 | +0.35(+0.60%) |
Jan 29, 2007 | 57.48 | 57.72 | 57.27 | 57.55 | 110,093 | +0.22(+0.38%) |
Jan 26, 2007 | 57.33 | 57.51 | 56.98 | 57.33 | 248,572 | +0.04(+0.06%) |
Jan 25, 2007 | 57.29 | 57.74 | 57.08 | 57.29 | 155,870 | +0.41(+0.72%) |
Jan 24, 2007 | 56.15 | 56.91 | 56.05 | 56.88 | 172,114 | +0.86(+1.53%) |
Jan 23, 2007 | 55.94 | 56.36 | 55.92 | 56.02 | 160,628 | +0.18(+0.33%) |
Jan 22, 2007 | 56.32 | 56.32 | 55.79 | 55.84 | 82,365 | -0.40(-0.70%) |
Jan 19, 2007 | 55.59 | 56.32 | 55.46 | 56.24 | 75,638 | +0.63(+1.13%) |
Jan 18, 2007 | 55.87 | 56.05 | 55.59 | 55.61 | 142,252 | -0.23(-0.41%) |
Jan 17, 2007 | 55.77 | 56.09 | 55.20 | 55.84 | 106,812 | +0.12(+0.21%) |
Jan 16, 2007 | 55.07 | 55.96 | 55.02 | 55.72 | 230,032 | +0.77(+1.40%) |
Jan 12, 2007 | 54.73 | 55.15 | 54.73 | 54.96 | 71,536 | +0.15(+0.27%) |
Jan 11, 2007 | 54.59 | 55.16 | 54.43 | 54.81 | 130,439 | +0.68(+1.26%) |
Jan 10, 2007 | 53.30 | 54.14 | 53.24 | 54.13 | 164,402 | +0.73(+1.36%) |
Jan 09, 2007 | 52.90 | 53.51 | 52.85 | 53.40 | 71,864 | +0.80(+1.52%) |
Jan 08, 2007 | 52.86 | 52.86 | 52.40 | 52.60 | 95,655 | -0.12(-0.22%) |
Jan 05, 2007 | 53.55 | 53.55 | 52.62 | 52.72 | 209,030 | -0.93(-1.73%) |
Jan 04, 2007 | 53.71 | 53.71 | 53.28 | 53.65 | 49,386 | +0.09(+0.17%) |
Jan 03, 2007 | 53.91 | 54.04 | 53.15 | 53.55 | 171,129 | +0.01(+0.02%) |
Dec 29, 2006 | 53.34 | 53.83 | 53.34 | 53.54 | 128,798 | +0.21(+0.39%) |
Dec 28, 2006 | 53.41 | 53.52 | 53.07 | 53.34 | 66,778 | +0.19(+0.36%) |
Dec 27, 2006 | 52.72 | 53.15 | 52.67 | 53.15 | 123,219 | +0.58(+1.10%) |
Dec 26, 2006 | 52.32 | 52.90 | 52.31 | 52.57 | 141,103 | +0.30(+0.58%) |
Dec 22, 2006 | 52.91 | 52.91 | 52.12 | 52.26 | 93,522 | -0.37(-0.71%) |
Dec 21, 2006 | 53.24 | 53.43 | 52.63 | 52.63 | 174,739 | -0.60(-1.13%) |
Dec 20, 2006 | 52.65 | 53.34 | 52.65 | 53.24 | 142,580 | +0.46(+0.88%) |
Dec 19, 2006 | 52.99 | 53.09 | 52.30 | 52.77 | 100,249 | -0.47(-0.88%) |
Dec 18, 2006 | 53.60 | 53.87 | 53.18 | 53.24 | 48,894 | -0.44(-0.82%) |
Dec 15, 2006 | 54.00 | 54.21 | 53.53 | 53.68 | 101,069 | -1.20(-2.19%) |
Dec 14, 2006 | 55.20 | 55.20 | 54.64 | 54.88 | 55,949 | +0.11(+0.20%) |
Dec 13, 2006 | 55.32 | 55.46 | 54.56 | 54.77 | 107,632 | -0.40(-0.73%) |
Dec 12, 2006 | 55.66 | 55.66 | 55.02 | 55.18 | 130,603 | -0.18(-0.32%) |
Dec 11, 2006 | 55.21 | 55.57 | 55.13 | 55.35 | 188,029 | +0.29(+0.53%) |
Dec 08, 2006 | 55.21 | 55.41 | 54.96 | 55.06 | 100,413 | -0.10(-0.19%) |
Dec 07, 2006 | 55.57 | 55.58 | 55.09 | 55.16 | 359,486 | -0.26(-0.47%) |
Dec 06, 2006 | 55.86 | 55.86 | 54.98 | 55.43 | 50,698 | -0.36(-0.64%) |
Dec 05, 2006 | 56.47 | 56.47 | 55.72 | 55.79 | 97,460 | -0.43(-0.76%) |
Dec 04, 2006 | 55.55 | 56.40 | 55.55 | 56.21 | 89,584 | +0.62(+1.12%) |