Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,222 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.97 | 56.83 | 57.97 | 330,144 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,604 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,770 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.13 | 58.24 | 116,604 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.60 | 131,589 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.73 | 58.05 | 100,682 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.50 | 57.98 | 58.31 | 93,189 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.44 | 58.35 | 121,638 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.08 | 57.49 | 58.01 | 86,288 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,941 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,976 | +0.33(+0.59%) |
Feb 09, 2007 | 57.31 | 57.31 | 56.34 | 56.54 | 59,707 | -0.69(-1.21%) |
Feb 08, 2007 | 56.80 | 57.32 | 56.61 | 57.23 | 109,228 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,999 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.09 | 104,311 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.85 | 57.08 | 57.20 | 146,926 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.08 | 57.67 | 57.90 | 89,677 | +0.16(+0.28%) |
Feb 01, 2007 | 57.25 | 57.85 | 57.16 | 57.74 | 109,462 | +0.70(+1.23%) |
Jan 31, 2007 | 55.93 | 57.37 | 55.63 | 57.04 | 183,101 | +0.92(+1.64%) |
Jan 30, 2007 | 56.12 | 56.27 | 55.62 | 56.12 | 212,720 | +0.20(+0.35%) |
Jan 29, 2007 | 55.82 | 56.04 | 55.47 | 55.92 | 121,989 | +0.20(+0.35%) |
Jan 26, 2007 | 56.15 | 56.16 | 55.32 | 55.73 | 177,247 | -0.43(-0.76%) |
Jan 25, 2007 | 56.67 | 56.70 | 56.08 | 56.15 | 148,331 | -0.51(-0.90%) |
Jan 24, 2007 | 56.73 | 56.84 | 56.34 | 56.67 | 163,082 | -0.08(-0.14%) |
Jan 23, 2007 | 56.76 | 56.80 | 56.34 | 56.74 | 294,320 | +0.03(+0.06%) |
Jan 22, 2007 | 57.16 | 57.23 | 56.43 | 56.71 | 162,613 | -0.24(-0.42%) |
Jan 19, 2007 | 56.95 | 57.11 | 56.68 | 56.95 | 122,692 | -0.14(-0.24%) |
Jan 18, 2007 | 57.60 | 57.73 | 56.90 | 57.08 | 122,457 | -0.36(-0.62%) |
Jan 17, 2007 | 57.06 | 57.56 | 56.98 | 57.44 | 181,111 | +0.09(+0.15%) |
Jan 16, 2007 | 57.53 | 57.68 | 57.14 | 57.36 | 134,633 | +0.03(+0.06%) |
Jan 12, 2007 | 56.58 | 57.43 | 56.55 | 57.32 | 153,130 | +0.78(+1.37%) |
Jan 11, 2007 | 55.95 | 56.73 | 55.83 | 56.55 | 88,506 | +0.77(+1.38%) |
Jan 10, 2007 | 55.89 | 55.89 | 55.44 | 55.78 | 119,531 | -0.26(-0.46%) |
Jan 09, 2007 | 55.52 | 56.12 | 55.44 | 56.03 | 134,516 | +0.38(+0.68%) |
Jan 08, 2007 | 55.74 | 55.75 | 55.34 | 55.66 | 239,530 | -0.08(-0.14%) |
Jan 05, 2007 | 55.54 | 55.91 | 55.36 | 55.73 | 222,086 | +0.11(+0.20%) |
Jan 04, 2007 | 56.19 | 56.19 | 55.17 | 55.62 | 234,145 | -0.50(-0.88%) |
Jan 03, 2007 | 56.50 | 56.58 | 55.42 | 56.12 | 361,403 | +0.97(+1.77%) |
Dec 29, 2006 | 55.73 | 56.04 | 55.15 | 55.15 | 132,292 | -0.58(-1.04%) |
Dec 28, 2006 | 55.33 | 55.85 | 55.04 | 55.73 | 201,481 | +0.18(+0.32%) |
Dec 27, 2006 | 55.32 | 55.69 | 55.32 | 55.55 | 103,258 | +0.14(+0.25%) |
Dec 26, 2006 | 54.67 | 55.48 | 54.64 | 55.41 | 144,818 | +0.91(+1.66%) |
Dec 22, 2006 | 54.84 | 54.97 | 54.45 | 54.50 | 75,628 | -0.38(-0.68%) |
Dec 21, 2006 | 55.14 | 55.57 | 54.83 | 54.88 | 132,292 | -0.26(-0.46%) |
Dec 20, 2006 | 55.30 | 55.78 | 55.14 | 55.14 | 206,516 | -0.16(-0.29%) |
Dec 19, 2006 | 54.62 | 55.61 | 54.62 | 55.30 | 297,364 | +0.26(+0.48%) |
Dec 18, 2006 | 55.22 | 55.44 | 54.97 | 55.03 | 223,257 | -0.14(-0.25%) |
Dec 15, 2006 | 55.62 | 55.67 | 55.17 | 55.17 | 334,008 | -0.24(-0.43%) |
Dec 14, 2006 | 54.98 | 55.69 | 54.96 | 55.41 | 243,159 | +0.41(+0.75%) |
Dec 13, 2006 | 54.75 | 55.18 | 54.75 | 55.00 | 336,700 | +0.55(+1.00%) |
Dec 12, 2006 | 54.67 | 54.80 | 54.28 | 54.45 | 282,379 | -0.21(-0.39%) |
Dec 11, 2006 | 54.62 | 54.87 | 54.41 | 54.67 | 253,696 | +0.21(+0.39%) |
Dec 08, 2006 | 54.54 | 54.75 | 54.19 | 54.45 | 179,355 | -0.21(-0.39%) |
Dec 07, 2006 | 54.95 | 54.96 | 54.57 | 54.67 | 179,823 | -0.30(-0.54%) |
Dec 06, 2006 | 55.57 | 55.65 | 54.89 | 54.97 | 248,662 | -0.61(-1.09%) |
Dec 05, 2006 | 55.11 | 55.98 | 55.05 | 55.57 | 368,661 | +0.20(+0.35%) |
Dec 04, 2006 | 54.49 | 55.44 | 54.43 | 55.38 | 251,120 | +0.71(+1.30%) |