Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 56.36 | 56.54 | 55.82 | 56.25 | 981,292 | -0.46(-0.82%) |
Feb 27, 2007 | 58.06 | 58.21 | 56.04 | 56.71 | 1,437,398 | -2.95(-4.94%) |
Feb 26, 2007 | 60.40 | 60.46 | 59.18 | 59.66 | 2,821,483 | -0.93(-1.54%) |
Feb 23, 2007 | 60.40 | 60.74 | 60.26 | 60.59 | 592,420 | +0.01(+0.01%) |
Feb 22, 2007 | 60.14 | 60.66 | 60.10 | 60.58 | 389,364 | +0.08(+0.13%) |
Feb 21, 2007 | 60.64 | 60.78 | 60.23 | 60.50 | 839,067 | -1.10(-1.79%) |
Feb 20, 2007 | 61.43 | 61.73 | 61.04 | 61.61 | 602,518 | -0.04(-0.07%) |
Feb 16, 2007 | 61.06 | 61.74 | 60.91 | 61.65 | 1,307,980 | +1.17(+1.93%) |
Feb 15, 2007 | 60.56 | 60.61 | 60.12 | 60.48 | 1,026,607 | +1.98(+3.39%) |
Feb 14, 2007 | 57.41 | 58.63 | 57.41 | 58.49 | 937,666 | +0.77(+1.34%) |
Feb 13, 2007 | 57.52 | 57.73 | 57.37 | 57.72 | 362,585 | +0.82(+1.44%) |
Feb 12, 2007 | 56.75 | 57.03 | 56.55 | 56.90 | 455,623 | -0.20(-0.36%) |
Feb 09, 2007 | 57.37 | 57.62 | 56.88 | 57.11 | 590,327 | -0.61(-1.06%) |
Feb 08, 2007 | 57.19 | 57.86 | 57.15 | 57.72 | 426,306 | -0.54(-0.92%) |
Feb 07, 2007 | 57.99 | 58.45 | 57.93 | 58.25 | 451,673 | +0.44(+0.76%) |
Feb 06, 2007 | 57.41 | 58.00 | 57.39 | 57.81 | 565,083 | +0.48(+0.84%) |
Feb 05, 2007 | 56.96 | 57.41 | 56.86 | 57.33 | 376,188 | -0.52(-0.90%) |
Feb 02, 2007 | 57.67 | 57.95 | 57.41 | 57.85 | 305,876 | -0.08(-0.14%) |
Feb 01, 2007 | 57.84 | 58.02 | 57.67 | 57.93 | 639,213 | +0.21(+0.37%) |
Jan 31, 2007 | 56.86 | 57.86 | 56.64 | 57.72 | 500,805 | +0.32(+0.57%) |
Jan 30, 2007 | 57.07 | 57.41 | 57.03 | 57.40 | 417,809 | +0.79(+1.39%) |
Jan 29, 2007 | 56.85 | 57.03 | 56.51 | 56.61 | 463,740 | -0.13(-0.23%) |
Jan 26, 2007 | 56.71 | 56.81 | 56.30 | 56.74 | 489,107 | -0.45(-0.78%) |
Jan 25, 2007 | 57.90 | 57.94 | 57.08 | 57.19 | 610,029 | -0.43(-0.75%) |
Jan 24, 2007 | 57.24 | 57.63 | 57.15 | 57.62 | 640,814 | +0.42(+0.74%) |
Jan 23, 2007 | 56.98 | 57.43 | 56.85 | 57.20 | 1,076,971 | +1.19(+2.12%) |
Jan 22, 2007 | 56.66 | 56.67 | 55.87 | 56.01 | 752,254 | -0.05(-0.09%) |
Jan 19, 2007 | 55.82 | 56.22 | 55.65 | 56.06 | 509,917 | +0.29(+0.52%) |
Jan 18, 2007 | 55.95 | 56.10 | 55.61 | 55.77 | 666,057 | -0.15(-0.28%) |
Jan 17, 2007 | 55.66 | 56.23 | 55.58 | 55.92 | 434,433 | +0.05(+0.09%) |
Jan 16, 2007 | 56.30 | 56.33 | 55.75 | 55.87 | 428,276 | +0.39(+0.70%) |
Jan 12, 2007 | 55.43 | 55.56 | 55.20 | 55.48 | 546,613 | +0.38(+0.69%) |
Jan 11, 2007 | 54.56 | 55.21 | 54.55 | 55.10 | 780,330 | +0.29(+0.53%) |
Jan 10, 2007 | 54.28 | 54.85 | 54.16 | 54.81 | 1,094,950 | -0.24(-0.43%) |
Jan 09, 2007 | 55.30 | 55.36 | 54.82 | 55.04 | 545,135 | -0.42(-0.76%) |
Jan 08, 2007 | 55.60 | 55.66 | 55.22 | 55.47 | 707,924 | -0.38(-0.68%) |
Jan 05, 2007 | 55.99 | 56.03 | 55.61 | 55.85 | 506,223 | -1.03(-1.81%) |
Jan 04, 2007 | 56.61 | 57.00 | 56.33 | 56.88 | 502,406 | -0.06(-0.10%) |
Jan 03, 2007 | 57.33 | 57.50 | 56.75 | 56.94 | 669,628 | +0.21(+0.37%) |
Dec 29, 2006 | 56.44 | 56.89 | 56.36 | 56.72 | 198,869 | -0.12(-0.21%) |
Dec 28, 2006 | 56.98 | 57.08 | 56.64 | 56.85 | 839,190 | +0.19(+0.33%) |
Dec 27, 2006 | 56.28 | 56.70 | 56.25 | 56.66 | 485,043 | +0.11(+0.19%) |
Dec 26, 2006 | 56.52 | 56.81 | 56.21 | 56.55 | 285,558 | +0.56(+1.00%) |
Dec 22, 2006 | 56.10 | 56.16 | 55.53 | 55.99 | 368,308 | +0.06(+0.10%) |
Dec 21, 2006 | 55.92 | 56.07 | 55.73 | 55.94 | 181,506 | +0.29(+0.53%) |
Dec 20, 2006 | 56.08 | 56.25 | 55.64 | 55.64 | 460,908 | -0.28(-0.49%) |
Dec 19, 2006 | 55.63 | 56.07 | 55.60 | 55.92 | 413,746 | +0.17(+0.31%) |
Dec 18, 2006 | 55.95 | 56.07 | 55.71 | 55.75 | 364,613 | -0.14(-0.25%) |
Dec 15, 2006 | 55.98 | 56.01 | 55.67 | 55.89 | 956,295 | -0.02(-0.04%) |
Dec 14, 2006 | 55.59 | 56.05 | 55.56 | 55.91 | 779,714 | +0.11(+0.20%) |
Dec 13, 2006 | 55.92 | 55.93 | 55.58 | 55.80 | 443,176 | -0.24(-0.42%) |
Dec 12, 2006 | 55.97 | 56.10 | 55.71 | 56.03 | 359,934 | -0.21(-0.38%) |
Dec 11, 2006 | 55.50 | 56.32 | 55.47 | 56.25 | 441,206 | +1.36(+2.47%) |
Dec 08, 2006 | 55.42 | 55.56 | 54.85 | 54.89 | 594,760 | -0.50(-0.91%) |
Dec 07, 2006 | 55.60 | 55.73 | 55.34 | 55.39 | 736,493 | +0.82(+1.50%) |
Dec 06, 2006 | 54.49 | 54.95 | 54.38 | 54.57 | 935,239 | +0.19(+0.34%) |
Dec 05, 2006 | 54.33 | 54.60 | 54.26 | 54.39 | 398,353 | +0.02(+0.03%) |
Dec 04, 2006 | 54.14 | 54.42 | 54.00 | 54.37 | 250,341 | +0.31(+0.57%) |