Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.11 | 57.72 | 56.58 | 57.25 | 3,860,990 | +0.64(+1.14%) |
Feb 27, 2007 | 58.72 | 58.72 | 56.33 | 56.61 | 3,856,854 | -2.11(-3.59%) |
Feb 26, 2007 | 59.77 | 60.13 | 57.89 | 58.72 | 3,674,491 | -0.92(-1.54%) |
Feb 23, 2007 | 60.48 | 60.54 | 59.52 | 59.64 | 2,664,768 | -0.91(-1.50%) |
Feb 22, 2007 | 61.09 | 61.20 | 60.39 | 60.55 | 2,188,642 | -0.30(-0.50%) |
Feb 21, 2007 | 60.48 | 60.89 | 59.95 | 60.85 | 2,687,806 | +0.27(+0.45%) |
Feb 20, 2007 | 59.98 | 60.77 | 56.17 | 60.58 | 2,836,866 | +0.53(+0.88%) |
Feb 16, 2007 | 60.11 | 60.12 | 59.16 | 60.05 | 3,041,652 | -0.08(-0.14%) |
Feb 15, 2007 | 59.79 | 60.48 | 59.58 | 60.13 | 2,841,986 | +0.34(+0.57%) |
Feb 14, 2007 | 59.22 | 60.29 | 58.73 | 59.79 | 3,748,927 | -0.14(-0.23%) |
Feb 13, 2007 | 57.64 | 59.95 | 57.43 | 59.93 | 5,084,361 | +1.57(+2.69%) |
Feb 12, 2007 | 59.48 | 59.60 | 58.19 | 58.36 | 5,170,940 | -1.68(-2.80%) |
Feb 09, 2007 | 61.58 | 61.76 | 58.71 | 60.04 | 8,693,331 | -1.50(-2.44%) |
Feb 08, 2007 | 62.21 | 62.68 | 61.25 | 61.54 | 5,027,872 | -1.32(-2.10%) |
Feb 07, 2007 | 60.38 | 62.95 | 59.88 | 62.86 | 6,026,003 | +2.48(+4.11%) |
Feb 06, 2007 | 59.39 | 60.38 | 59.16 | 60.38 | 3,769,427 | +1.33(+2.25%) |
Feb 05, 2007 | 58.35 | 59.10 | 58.19 | 59.05 | 1,894,460 | +0.67(+1.14%) |
Feb 02, 2007 | 57.85 | 58.38 | 57.57 | 58.38 | 1,757,608 | +0.35(+0.59%) |
Feb 01, 2007 | 58.02 | 58.04 | 57.54 | 58.04 | 2,744,319 | -0.06(-0.10%) |
Jan 31, 2007 | 57.64 | 58.45 | 57.15 | 58.09 | 2,170,723 | +0.46(+0.79%) |
Jan 30, 2007 | 57.04 | 57.64 | 56.58 | 57.64 | 1,944,475 | +0.73(+1.28%) |
Jan 29, 2007 | 56.97 | 57.38 | 56.67 | 56.91 | 1,656,200 | -0.06(-0.11%) |
Jan 26, 2007 | 56.88 | 57.13 | 56.34 | 56.97 | 2,881,565 | +0.30(+0.53%) |
Jan 25, 2007 | 57.09 | 57.64 | 56.33 | 56.67 | 9,741,871 | +0.15(+0.27%) |
Jan 24, 2007 | 55.35 | 56.52 | 55.28 | 56.52 | 1,887,962 | +1.17(+2.12%) |
Jan 23, 2007 | 55.20 | 55.81 | 54.93 | 55.35 | 1,764,894 | +0.35(+0.63%) |
Jan 22, 2007 | 55.66 | 55.66 | 54.88 | 55.00 | 1,754,064 | -0.62(-1.12%) |
Jan 19, 2007 | 55.36 | 55.62 | 54.72 | 55.62 | 1,961,803 | +0.38(+0.69%) |
Jan 18, 2007 | 55.29 | 55.65 | 54.95 | 55.24 | 1,894,657 | -0.01(-0.02%) |
Jan 17, 2007 | 54.92 | 55.51 | 54.32 | 55.25 | 2,628,340 | +0.17(+0.30%) |
Jan 16, 2007 | 53.90 | 55.09 | 53.83 | 55.09 | 2,939,653 | +1.58(+2.96%) |
Jan 12, 2007 | 53.63 | 54.21 | 53.28 | 53.50 | 2,841,592 | -0.16(-0.29%) |
Jan 11, 2007 | 52.82 | 54.07 | 52.62 | 53.66 | 2,426,311 | +1.04(+1.98%) |
Jan 10, 2007 | 51.61 | 52.64 | 51.41 | 52.62 | 2,095,110 | +0.91(+1.77%) |
Jan 09, 2007 | 50.99 | 51.84 | 50.85 | 51.70 | 1,865,515 | +1.05(+2.08%) |
Jan 08, 2007 | 50.34 | 50.77 | 50.02 | 50.65 | 1,475,635 | +0.21(+0.42%) |
Jan 05, 2007 | 51.39 | 51.46 | 50.29 | 50.44 | 1,733,783 | -1.19(-2.31%) |
Jan 04, 2007 | 51.52 | 51.85 | 51.26 | 51.63 | 1,626,664 | -0.02(-0.03%) |
Jan 03, 2007 | 51.57 | 52.33 | 51.16 | 51.65 | 2,940,047 | +0.21(+0.40%) |
Dec 29, 2006 | 51.29 | 51.82 | 51.17 | 51.44 | 1,409,277 | +0.15(+0.29%) |
Dec 28, 2006 | 51.04 | 51.42 | 50.81 | 51.29 | 1,422,076 | +0.07(+0.14%) |
Dec 27, 2006 | 50.68 | 51.22 | 50.30 | 51.22 | 1,658,760 | +0.92(+1.83%) |
Dec 26, 2006 | 49.82 | 50.81 | 49.82 | 50.30 | 1,247,024 | +0.48(+0.97%) |
Dec 22, 2006 | 50.18 | 50.38 | 49.68 | 49.82 | 1,415,381 | -0.45(-0.89%) |
Dec 21, 2006 | 51.09 | 51.25 | 50.26 | 50.27 | 2,161,666 | -0.82(-1.61%) |
Dec 20, 2006 | 50.40 | 51.34 | 50.40 | 51.09 | 2,295,958 | +0.97(+1.94%) |
Dec 19, 2006 | 50.77 | 50.92 | 49.71 | 50.12 | 2,347,548 | -0.65(-1.28%) |
Dec 18, 2006 | 51.29 | 51.40 | 50.67 | 50.77 | 1,739,887 | -0.26(-0.52%) |
Dec 15, 2006 | 51.30 | 51.69 | 50.95 | 51.03 | 3,041,652 | -0.14(-0.28%) |
Dec 14, 2006 | 51.17 | 51.74 | 51.08 | 51.18 | 1,733,389 | -0.11(-0.22%) |
Dec 13, 2006 | 51.87 | 51.96 | 50.93 | 51.29 | 2,777,991 | -0.28(-0.54%) |
Dec 12, 2006 | 51.95 | 52.40 | 51.46 | 51.57 | 1,729,057 | -0.38(-0.73%) |
Dec 11, 2006 | 51.52 | 52.21 | 51.28 | 51.95 | 1,408,883 | +0.43(+0.84%) |
Dec 08, 2006 | 51.55 | 51.70 | 51.17 | 51.52 | 923,305 | +0.10(+0.19%) |
Dec 07, 2006 | 51.72 | 51.88 | 51.34 | 51.42 | 1,515,607 | -0.09(-0.17%) |
Dec 06, 2006 | 52.12 | 52.12 | 51.13 | 51.51 | 2,456,832 | -0.61(-1.17%) |
Dec 05, 2006 | 52.68 | 52.86 | 52.07 | 52.12 | 3,323,428 | -0.49(-0.94%) |
Dec 04, 2006 | 51.88 | 52.78 | 51.83 | 52.61 | 3,079,655 | +0.94(+1.82%) |