Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 55.66 | 56.56 | 54.64 | 55.91 | 14,405,830 | +0.59(+1.07%) |
Feb 27, 2007 | 57.08 | 57.35 | 54.51 | 55.32 | 17,581,354 | -3.28(-5.59%) |
Feb 26, 2007 | 60.53 | 60.81 | 58.32 | 58.60 | 10,683,454 | -1.83(-3.03%) |
Feb 23, 2007 | 61.53 | 61.71 | 60.17 | 60.43 | 7,243,984 | -1.33(-2.15%) |
Feb 22, 2007 | 62.24 | 62.50 | 61.34 | 61.76 | 5,573,347 | -0.33(-0.53%) |
Feb 21, 2007 | 61.71 | 62.46 | 61.38 | 62.08 | 5,885,419 | -0.12(-0.19%) |
Feb 20, 2007 | 61.45 | 62.39 | 60.88 | 62.20 | 6,180,340 | +0.74(+1.20%) |
Feb 16, 2007 | 61.44 | 61.83 | 60.84 | 61.47 | 5,962,465 | -0.34(-0.56%) |
Feb 15, 2007 | 61.28 | 62.11 | 61.22 | 61.81 | 4,038,311 | +0.34(+0.56%) |
Feb 14, 2007 | 60.95 | 61.90 | 60.67 | 61.47 | 5,620,862 | +0.83(+1.37%) |
Feb 13, 2007 | 59.95 | 60.94 | 59.91 | 60.64 | 5,254,623 | +0.72(+1.21%) |
Feb 12, 2007 | 61.08 | 61.14 | 59.64 | 59.91 | 6,581,086 | -1.12(-1.83%) |
Feb 09, 2007 | 61.77 | 62.75 | 60.32 | 61.03 | 9,530,592 | -0.78(-1.26%) |
Feb 08, 2007 | 61.93 | 62.12 | 60.82 | 61.81 | 4,969,436 | -0.31(-0.50%) |
Feb 07, 2007 | 62.47 | 62.47 | 61.88 | 62.12 | 4,409,877 | +0.08(+0.13%) |
Feb 06, 2007 | 62.28 | 62.59 | 61.92 | 62.04 | 5,138,804 | -0.10(-0.17%) |
Feb 05, 2007 | 62.44 | 62.62 | 61.95 | 62.14 | 4,453,827 | -0.57(-0.92%) |
Feb 02, 2007 | 62.60 | 62.89 | 62.03 | 62.72 | 5,184,094 | +0.14(+0.23%) |
Feb 01, 2007 | 62.29 | 62.98 | 62.02 | 62.58 | 6,910,071 | +0.79(+1.28%) |
Jan 31, 2007 | 60.99 | 61.92 | 60.24 | 61.79 | 7,815,736 | +0.80(+1.31%) |
Jan 30, 2007 | 60.82 | 61.28 | 60.45 | 60.99 | 5,241,979 | +0.45(+0.74%) |
Jan 29, 2007 | 61.72 | 61.72 | 60.34 | 60.54 | 5,651,733 | -0.75(-1.22%) |
Jan 26, 2007 | 61.37 | 61.57 | 60.27 | 61.29 | 5,665,803 | -0.07(-0.12%) |
Jan 25, 2007 | 63.03 | 63.11 | 60.99 | 61.36 | 5,537,168 | -1.81(-2.87%) |
Jan 24, 2007 | 61.79 | 63.18 | 61.76 | 63.17 | 5,991,006 | +1.52(+2.46%) |
Jan 23, 2007 | 62.05 | 62.09 | 61.20 | 61.66 | 4,952,150 | -0.51(-0.83%) |
Jan 22, 2007 | 60.82 | 63.03 | 60.82 | 62.17 | 8,472,307 | +1.35(+2.22%) |
Jan 19, 2007 | 60.86 | 61.50 | 60.67 | 60.82 | 4,754,777 | +0.22(+0.36%) |
Jan 18, 2007 | 62.15 | 62.15 | 60.47 | 60.61 | 5,561,823 | -0.87(-1.42%) |
Jan 17, 2007 | 61.65 | 61.94 | 61.16 | 61.48 | 4,302,949 | -0.17(-0.28%) |
Jan 16, 2007 | 62.00 | 62.23 | 61.29 | 61.65 | 5,763,752 | -0.19(-0.30%) |
Jan 12, 2007 | 61.29 | 62.13 | 61.03 | 61.84 | 5,861,032 | +0.37(+0.59%) |
Jan 11, 2007 | 60.79 | 61.71 | 60.61 | 61.47 | 6,917,307 | +0.60(+0.98%) |
Jan 10, 2007 | 60.25 | 61.06 | 59.41 | 60.88 | 8,000,112 | +0.31(+0.51%) |
Jan 09, 2007 | 60.60 | 61.08 | 60.24 | 60.57 | 6,752,628 | -0.14(-0.23%) |
Jan 08, 2007 | 60.16 | 60.91 | 59.73 | 60.71 | 6,502,461 | +0.37(+0.61%) |
Jan 05, 2007 | 60.71 | 60.89 | 59.97 | 60.35 | 6,263,282 | -0.78(-1.28%) |
Jan 04, 2007 | 60.65 | 61.50 | 60.08 | 61.13 | 6,748,474 | +0.22(+0.36%) |
Jan 03, 2007 | 61.14 | 61.44 | 60.32 | 60.91 | 6,453,687 | +0.14(+0.23%) |
Dec 29, 2006 | 60.74 | 61.20 | 60.64 | 60.77 | 3,208,218 | -0.12(-0.20%) |
Dec 28, 2006 | 60.79 | 61.19 | 60.38 | 60.89 | 2,786,405 | -0.31(-0.50%) |
Dec 27, 2006 | 60.85 | 61.20 | 60.08 | 61.20 | 3,558,613 | +0.95(+1.57%) |
Dec 26, 2006 | 59.41 | 60.35 | 59.41 | 60.25 | 2,477,281 | +0.77(+1.29%) |
Dec 22, 2006 | 60.17 | 60.55 | 58.72 | 59.48 | 4,798,995 | -0.81(-1.35%) |
Dec 21, 2006 | 60.53 | 61.17 | 60.26 | 60.29 | 4,418,586 | -0.37(-0.60%) |
Dec 20, 2006 | 61.41 | 61.70 | 60.47 | 60.66 | 7,715,241 | -0.31(-0.51%) |
Dec 19, 2006 | 61.50 | 62.24 | 59.84 | 60.97 | 13,011,890 | +0.99(+1.65%) |
Dec 18, 2006 | 59.15 | 60.31 | 59.15 | 59.98 | 5,921,329 | +0.83(+1.40%) |
Dec 15, 2006 | 59.80 | 59.80 | 59.11 | 59.15 | 7,864,510 | -0.25(-0.43%) |
Dec 14, 2006 | 58.58 | 59.67 | 58.45 | 59.41 | 6,936,736 | +0.48(+0.81%) |
Dec 13, 2006 | 59.00 | 59.32 | 58.69 | 58.93 | 3,922,004 | +0.42(+0.71%) |
Dec 12, 2006 | 58.48 | 59.05 | 57.59 | 58.51 | 5,678,264 | -0.28(-0.47%) |
Dec 11, 2006 | 58.80 | 59.17 | 58.18 | 58.79 | 4,314,607 | +0.12(+0.20%) |
Dec 08, 2006 | 58.35 | 59.08 | 58.11 | 58.67 | 3,324,659 | +0.32(+0.55%) |
Dec 07, 2006 | 59.14 | 59.41 | 58.21 | 58.35 | 4,578,307 | -0.32(-0.55%) |
Dec 06, 2006 | 58.45 | 58.90 | 58.28 | 58.67 | 4,318,091 | +0.47(+0.81%) |
Dec 05, 2006 | 57.63 | 58.33 | 57.52 | 58.20 | 4,780,638 | +0.54(+0.93%) |
Dec 04, 2006 | 56.44 | 57.84 | 56.44 | 57.66 | 5,294,103 | +1.49(+2.64%) |