Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.51 | 54.63 | 53.14 | 54.26 | 3,592,087 | +0.75(+1.39%) |
Feb 27, 2007 | 55.23 | 55.23 | 52.74 | 53.51 | 3,353,618 | -1.96(-3.53%) |
Feb 26, 2007 | 56.21 | 56.60 | 55.24 | 55.47 | 1,271,117 | -0.68(-1.21%) |
Feb 23, 2007 | 55.94 | 56.19 | 55.42 | 56.15 | 1,682,088 | -0.09(-0.16%) |
Feb 22, 2007 | 56.05 | 56.26 | 55.73 | 56.25 | 1,777,954 | +0.33(+0.58%) |
Feb 21, 2007 | 55.98 | 56.44 | 55.76 | 55.92 | 2,387,216 | -0.38(-0.67%) |
Feb 20, 2007 | 56.31 | 57.06 | 55.91 | 56.30 | 7,623,665 | +0.00(+0.00%) |
Feb 16, 2007 | 56.19 | 56.46 | 55.95 | 56.30 | 2,676,785 | -0.17(-0.30%) |
Feb 15, 2007 | 56.62 | 56.82 | 56.16 | 56.47 | 1,678,146 | -0.10(-0.18%) |
Feb 14, 2007 | 56.76 | 56.91 | 56.48 | 56.57 | 1,548,488 | -0.13(-0.23%) |
Feb 13, 2007 | 56.12 | 57.17 | 55.95 | 56.69 | 3,226,201 | +0.73(+1.31%) |
Feb 12, 2007 | 56.05 | 56.27 | 55.76 | 55.96 | 2,050,482 | -0.55(-0.98%) |
Feb 09, 2007 | 56.23 | 56.69 | 56.18 | 56.52 | 1,528,787 | +0.23(+0.40%) |
Feb 08, 2007 | 56.47 | 56.47 | 55.95 | 56.29 | 1,100,557 | -0.14(-0.25%) |
Feb 07, 2007 | 56.40 | 56.50 | 56.15 | 56.43 | 877,715 | -0.09(-0.16%) |
Feb 06, 2007 | 56.44 | 56.66 | 56.10 | 56.52 | 1,395,194 | +0.36(+0.63%) |
Feb 05, 2007 | 56.05 | 56.48 | 55.67 | 56.17 | 1,733,047 | +0.28(+0.51%) |
Feb 02, 2007 | 56.50 | 56.64 | 55.76 | 55.88 | 1,724,320 | -0.30(-0.53%) |
Feb 01, 2007 | 55.42 | 56.27 | 55.25 | 56.18 | 2,284,030 | +0.67(+1.20%) |
Jan 31, 2007 | 54.49 | 55.76 | 54.44 | 55.52 | 1,716,577 | +0.80(+1.45%) |
Jan 30, 2007 | 54.82 | 55.05 | 54.53 | 54.72 | 1,606,352 | -0.10(-0.18%) |
Jan 29, 2007 | 55.44 | 55.44 | 54.69 | 54.82 | 1,620,007 | -0.63(-1.13%) |
Jan 26, 2007 | 55.07 | 55.47 | 54.56 | 55.44 | 2,713,667 | +0.21(+0.39%) |
Jan 25, 2007 | 56.47 | 56.79 | 55.20 | 55.23 | 2,787,573 | -1.49(-2.63%) |
Jan 24, 2007 | 55.95 | 56.82 | 53.75 | 56.72 | 7,664,489 | -0.74(-1.29%) |
Jan 23, 2007 | 55.96 | 57.74 | 55.96 | 57.46 | 3,414,995 | +1.51(+2.70%) |
Jan 22, 2007 | 56.40 | 56.52 | 55.69 | 55.95 | 2,523,484 | -0.55(-0.97%) |
Jan 19, 2007 | 56.23 | 56.99 | 56.01 | 56.50 | 2,254,046 | +0.48(+0.85%) |
Jan 18, 2007 | 57.47 | 57.47 | 55.94 | 56.02 | 2,472,947 | -0.86(-1.51%) |
Jan 17, 2007 | 56.61 | 56.90 | 56.56 | 56.88 | 1,881,703 | +0.29(+0.51%) |
Jan 16, 2007 | 56.89 | 57.50 | 56.55 | 56.59 | 3,853,219 | -0.31(-0.54%) |
Jan 12, 2007 | 56.97 | 57.25 | 56.47 | 56.89 | 2,422,832 | -0.30(-0.52%) |
Jan 11, 2007 | 56.33 | 57.33 | 56.33 | 57.19 | 2,857,537 | +0.87(+1.54%) |
Jan 10, 2007 | 55.52 | 56.47 | 55.32 | 56.33 | 2,238,139 | +0.70(+1.25%) |
Jan 09, 2007 | 55.41 | 55.98 | 55.23 | 55.63 | 3,842,521 | +0.22(+0.40%) |
Jan 08, 2007 | 54.06 | 55.43 | 53.88 | 55.41 | 4,201,068 | +2.42(+4.57%) |
Jan 05, 2007 | 52.85 | 53.11 | 52.59 | 52.99 | 2,107,783 | +0.12(+0.23%) |
Jan 04, 2007 | 52.66 | 53.00 | 52.28 | 52.87 | 1,911,265 | +0.33(+0.64%) |
Jan 03, 2007 | 53.31 | 53.68 | 52.47 | 52.53 | 2,513,489 | -0.28(-0.54%) |
Dec 29, 2006 | 53.11 | 53.45 | 52.74 | 52.82 | 774,247 | -0.36(-0.68%) |
Dec 28, 2006 | 53.10 | 53.38 | 52.82 | 53.18 | 1,174,041 | -0.01(-0.03%) |
Dec 27, 2006 | 53.10 | 53.29 | 52.85 | 53.19 | 1,015,390 | +0.43(+0.82%) |
Dec 26, 2006 | 52.55 | 52.89 | 52.43 | 52.76 | 1,159,963 | +0.21(+0.39%) |
Dec 22, 2006 | 52.89 | 52.94 | 52.28 | 52.55 | 1,106,470 | -0.46(-0.87%) |
Dec 21, 2006 | 52.89 | 53.27 | 52.76 | 53.01 | 1,952,934 | +0.13(+0.26%) |
Dec 20, 2006 | 52.92 | 53.26 | 52.78 | 52.88 | 1,930,551 | +0.10(+0.19%) |
Dec 19, 2006 | 51.71 | 52.94 | 51.71 | 52.78 | 2,337,805 | +1.07(+2.06%) |
Dec 18, 2006 | 51.86 | 52.39 | 51.52 | 51.71 | 1,865,514 | +0.20(+0.39%) |
Dec 15, 2006 | 52.10 | 52.15 | 51.40 | 51.52 | 3,618,974 | -0.59(-1.13%) |
Dec 14, 2006 | 52.21 | 52.51 | 51.93 | 52.11 | 2,430,152 | +0.33(+0.63%) |
Dec 13, 2006 | 52.83 | 52.83 | 51.66 | 51.78 | 2,599,923 | -0.64(-1.22%) |
Dec 12, 2006 | 53.01 | 53.16 | 52.08 | 52.42 | 1,934,352 | -0.59(-1.11%) |
Dec 11, 2006 | 52.67 | 53.23 | 52.58 | 53.01 | 1,049,457 | +0.34(+0.65%) |
Dec 08, 2006 | 52.85 | 53.09 | 52.59 | 52.67 | 1,804,138 | -0.42(-0.79%) |
Dec 07, 2006 | 53.75 | 53.89 | 53.05 | 53.09 | 1,659,283 | -0.48(-0.89%) |
Dec 06, 2006 | 53.97 | 53.97 | 53.49 | 53.56 | 1,978,977 | -0.26(-0.48%) |
Dec 05, 2006 | 53.48 | 53.93 | 53.43 | 53.82 | 1,438,833 | +0.33(+0.61%) |
Dec 04, 2006 | 53.30 | 53.70 | 53.23 | 53.49 | 1,516,117 | +0.35(+0.65%) |