Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.65 | 58.25 | 57.65 | 57.65 | 265 | +0.65(+1.14%) |
Feb 27, 2007 | 57.00 | 58.15 | 56.75 | 57.00 | 1,510 | -2.15(-3.63%) |
Feb 26, 2007 | 59.15 | 59.45 | 59.15 | 59.15 | 885 | -0.15(-0.25%) |
Feb 23, 2007 | 59.30 | 59.30 | 59.20 | 59.30 | 1,800 | +0.25(+0.42%) |
Feb 22, 2007 | 59.05 | 59.05 | 59.05 | 59.05 | 500 | -0.15(-0.25%) |
Feb 21, 2007 | 59.20 | 59.65 | 59.20 | 59.20 | 3,700 | -0.85(-1.42%) |
Feb 20, 2007 | 60.05 | 60.05 | 59.80 | 60.05 | 3,455 | -0.10(-0.17%) |
Feb 16, 2007 | 60.15 | 60.15 | 60.15 | 60.15 | 308 | -0.35(-0.58%) |
Feb 15, 2007 | 60.50 | 60.50 | 60.50 | 60.50 | 200 | +0.15(+0.25%) |
Feb 14, 2007 | 60.35 | 60.95 | 60.35 | 60.35 | 2,150 | +0.95(+1.60%) |
Feb 13, 2007 | 59.40 | 59.90 | 59.40 | 59.40 | 612 | +1.05(+1.80%) |
Feb 12, 2007 | 59.10 | 58.35 | 58.15 | 58.35 | 1,701 | -0.75(-1.27%) |
Feb 09, 2007 | 59.10 | 59.10 | 58.60 | 59.10 | 400 | +1.15(+1.98%) |
Feb 08, 2007 | 57.95 | 58.00 | 57.95 | 57.95 | 375 | -1.10(-1.86%) |
Feb 07, 2007 | 59.05 | 59.35 | 59.05 | 59.05 | 26,480 | -1.55(-2.56%) |
Feb 06, 2007 | 60.60 | 60.60 | 60.60 | 60.60 | 382 | -0.20(-0.33%) |
Feb 05, 2007 | 60.80 | 60.80 | 60.75 | 60.80 | 372 | -0.60(-0.98%) |
Feb 02, 2007 | 61.40 | 61.40 | 61.40 | 61.40 | 5,105 | +0.25(+0.41%) |
Feb 01, 2007 | 61.15 | 61.15 | 61.15 | 61.15 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 61.15 | 61.15 | 60.65 | 61.15 | 4,600 | +0.30(+0.49%) |
Jan 30, 2007 | 60.85 | 61.10 | 60.70 | 60.85 | 2,700 | -0.75(-1.22%) |
Jan 29, 2007 | 61.60 | 61.60 | 61.30 | 61.60 | 970 | +2.40(+4.05%) |
Jan 26, 2007 | 59.20 | 59.20 | 59.20 | 59.20 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 59.20 | 59.80 | 59.20 | 59.20 | 1,300 | -1.05(-1.74%) |
Jan 24, 2007 | 60.25 | 60.30 | 59.90 | 60.25 | 2,120 | +1.25(+2.12%) |
Jan 23, 2007 | 59.00 | 59.00 | 58.80 | 59.00 | 2,165 | +0.20(+0.34%) |
Jan 22, 2007 | 58.80 | 58.80 | 58.80 | 58.80 | 150 | +0.30(+0.51%) |
Jan 19, 2007 | 58.50 | 58.50 | 58.50 | 58.50 | 100 | -0.20(-0.34%) |
Jan 18, 2007 | 58.70 | 59.05 | 58.70 | 58.70 | 6,058 | +1.50(+2.62%) |
Jan 17, 2007 | 57.20 | 57.30 | 57.20 | 57.20 | 720 | +0.70(+1.24%) |
Jan 16, 2007 | 56.50 | 56.75 | 56.50 | 56.50 | 1,200 | +0.30(+0.53%) |
Jan 12, 2007 | 56.20 | 56.65 | 56.20 | 56.20 | 314 | -0.05(-0.09%) |
Jan 11, 2007 | 56.25 | 56.25 | 55.50 | 56.25 | 502 | +0.90(+1.63%) |
Jan 10, 2007 | 55.35 | 55.35 | 55.35 | 55.35 | 300 | -0.35(-0.63%) |
Jan 09, 2007 | 55.70 | 55.95 | 55.70 | 55.70 | 49,652 | -0.35(-0.62%) |
Jan 08, 2007 | 56.05 | 56.30 | 56.05 | 56.05 | 210 | -0.85(-1.49%) |
Jan 05, 2007 | 56.90 | 56.90 | 56.90 | 56.90 | 100 | -0.80(-1.39%) |
Jan 04, 2007 | 57.70 | 57.70 | 57.10 | 57.70 | 15,631 | +0.00(+0.00%) |
Jan 03, 2007 | 57.70 | 57.95 | 57.60 | 57.70 | 1,665 | +0.05(+0.09%) |
Dec 29, 2006 | 57.65 | 57.65 | 57.65 | 57.65 | 140 | +0.35(+0.61%) |
Dec 28, 2006 | 57.30 | 57.30 | 57.30 | 57.30 | 150 | +0.40(+0.70%) |
Dec 27, 2006 | 56.90 | 56.90 | 56.90 | 56.90 | 229 | +0.15(+0.26%) |
Dec 26, 2006 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 56.75 | 56.75 | 56.50 | 56.75 | 4,420 | -0.05(-0.09%) |
Dec 20, 2006 | 56.80 | 56.80 | 56.80 | 56.80 | 2,640 | +0.00(+0.00%) |
Dec 19, 2006 | 56.80 | 56.80 | 56.80 | 56.80 | 100 | -0.20(-0.35%) |
Dec 18, 2006 | 57.00 | 57.40 | 56.40 | 57.00 | 376 | +0.45(+0.80%) |
Dec 15, 2006 | 56.55 | 56.55 | 56.55 | 56.55 | 4,432 | +0.00(+0.00%) |
Dec 14, 2006 | 56.55 | 56.55 | 56.55 | 56.55 | 550 | +0.45(+0.80%) |
Dec 13, 2006 | 56.10 | 56.10 | 56.10 | 56.10 | 1,408 | +0.00(+0.00%) |
Dec 12, 2006 | 56.10 | 56.25 | 56.00 | 56.10 | 776 | -0.20(-0.36%) |
Dec 11, 2006 | 56.30 | 56.30 | 55.50 | 56.30 | 1,100 | +0.75(+1.35%) |
Dec 08, 2006 | 55.55 | 55.75 | 55.55 | 55.55 | 4,600 | -0.70(-1.24%) |
Dec 07, 2006 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 56.25 | 56.25 | 56.25 | 56.25 | 1,000 | +0.00(+0.00%) |
Dec 05, 2006 | 56.25 | 56.25 | 54.80 | 56.25 | 1,208 | +1.75(+3.21%) |
Dec 04, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 924 | +0.00(+0.00%) |