Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 51.93 | 52.50 | 50.14 | 51.57 | 6,932,902 | +0.20(+0.39%) |
Feb 27, 2007 | 54.01 | 54.54 | 49.51 | 51.37 | 11,607,943 | -4.11(-7.41%) |
Feb 26, 2007 | 56.41 | 56.50 | 54.66 | 55.48 | 3,003,737 | -0.92(-1.63%) |
Feb 23, 2007 | 57.06 | 57.25 | 55.90 | 56.40 | 2,306,767 | -0.67(-1.17%) |
Feb 22, 2007 | 57.51 | 58.30 | 56.37 | 57.07 | 2,869,238 | -0.24(-0.42%) |
Feb 21, 2007 | 56.64 | 57.40 | 56.38 | 57.31 | 1,989,368 | +0.35(+0.61%) |
Feb 20, 2007 | 56.22 | 57.33 | 55.42 | 56.96 | 2,499,672 | +0.97(+1.73%) |
Feb 16, 2007 | 56.16 | 56.39 | 55.55 | 55.99 | 2,031,415 | -0.40(-0.71%) |
Feb 15, 2007 | 56.40 | 56.76 | 55.99 | 56.39 | 2,036,776 | -0.21(-0.37%) |
Feb 14, 2007 | 55.64 | 56.85 | 55.61 | 56.60 | 2,539,725 | +1.06(+1.91%) |
Feb 13, 2007 | 55.30 | 55.99 | 55.10 | 55.54 | 2,492,642 | +0.44(+0.80%) |
Feb 12, 2007 | 56.27 | 56.60 | 55.03 | 55.10 | 3,859,930 | -1.06(-1.89%) |
Feb 09, 2007 | 59.18 | 59.48 | 55.91 | 56.16 | 5,810,281 | -2.99(-5.05%) |
Feb 08, 2007 | 55.36 | 59.69 | 54.49 | 59.15 | 11,810,872 | +2.20(+3.86%) |
Feb 07, 2007 | 55.85 | 57.25 | 55.85 | 56.95 | 9,399,205 | +1.80(+3.26%) |
Feb 06, 2007 | 57.85 | 58.07 | 55.08 | 55.15 | 5,839,187 | -3.03(-5.21%) |
Feb 05, 2007 | 55.80 | 58.45 | 55.40 | 58.18 | 5,282,688 | +2.63(+4.73%) |
Feb 02, 2007 | 54.53 | 55.95 | 54.53 | 55.55 | 2,899,709 | +0.04(+0.07%) |
Feb 01, 2007 | 56.61 | 56.75 | 54.89 | 55.51 | 2,799,992 | -0.67(-1.19%) |
Jan 31, 2007 | 55.69 | 56.47 | 55.20 | 56.18 | 2,402,014 | +0.31(+0.55%) |
Jan 30, 2007 | 55.25 | 56.78 | 55.21 | 55.87 | 3,703,989 | +0.73(+1.32%) |
Jan 29, 2007 | 54.11 | 55.84 | 53.85 | 55.14 | 3,464,407 | +0.85(+1.57%) |
Jan 26, 2007 | 53.88 | 54.65 | 52.90 | 54.29 | 2,811,368 | +0.63(+1.17%) |
Jan 25, 2007 | 54.12 | 54.81 | 53.21 | 53.66 | 4,279,513 | -0.79(-1.45%) |
Jan 24, 2007 | 53.05 | 54.48 | 51.99 | 54.45 | 4,778,201 | +1.79(+3.40%) |
Jan 23, 2007 | 52.45 | 53.40 | 51.53 | 52.66 | 3,907,814 | -0.01(-0.02%) |
Jan 22, 2007 | 54.09 | 54.32 | 52.56 | 52.67 | 3,422,763 | -1.43(-2.64%) |
Jan 19, 2007 | 53.22 | 54.33 | 52.95 | 54.10 | 3,169,693 | +1.26(+2.38%) |
Jan 18, 2007 | 54.14 | 54.35 | 52.18 | 52.84 | 4,097,797 | -1.97(-3.59%) |
Jan 17, 2007 | 54.82 | 55.59 | 54.27 | 54.81 | 2,378,680 | -0.35(-0.63%) |
Jan 16, 2007 | 54.59 | 55.71 | 54.36 | 55.16 | 2,201,653 | +0.52(+0.95%) |
Jan 12, 2007 | 54.40 | 55.59 | 54.30 | 54.64 | 3,012,648 | +0.05(+0.09%) |
Jan 11, 2007 | 53.90 | 54.75 | 53.51 | 54.59 | 3,220,087 | +0.80(+1.49%) |
Jan 10, 2007 | 52.25 | 53.89 | 51.76 | 53.79 | 3,736,553 | +1.12(+2.13%) |
Jan 09, 2007 | 53.00 | 53.10 | 51.80 | 52.67 | 8,200,710 | -0.34(-0.64%) |
Jan 08, 2007 | 53.10 | 53.46 | 52.10 | 53.01 | 3,309,007 | -0.18(-0.34%) |
Jan 05, 2007 | 53.00 | 53.78 | 52.42 | 53.19 | 2,873,857 | -0.11(-0.21%) |
Jan 04, 2007 | 51.85 | 53.46 | 51.72 | 53.30 | 3,671,879 | +1.23(+2.36%) |
Jan 03, 2007 | 53.66 | 53.90 | 50.60 | 52.07 | 6,290,487 | -1.05(-1.98%) |
Dec 29, 2006 | 53.82 | 54.35 | 52.71 | 53.12 | 2,285,285 | -0.47(-0.88%) |
Dec 28, 2006 | 54.28 | 54.30 | 53.35 | 53.59 | 2,411,990 | -0.93(-1.71%) |
Dec 27, 2006 | 53.50 | 54.88 | 53.30 | 54.52 | 2,478,721 | +1.52(+2.87%) |
Dec 26, 2006 | 53.23 | 53.70 | 52.61 | 53.00 | 1,869,268 | -0.41(-0.77%) |
Dec 22, 2006 | 54.02 | 54.29 | 53.05 | 53.41 | 2,371,011 | -0.73(-1.35%) |
Dec 21, 2006 | 55.15 | 55.49 | 54.08 | 54.14 | 3,233,261 | -0.96(-1.74%) |
Dec 20, 2006 | 56.37 | 56.80 | 55.06 | 55.10 | 2,687,314 | -0.93(-1.66%) |
Dec 19, 2006 | 54.73 | 56.37 | 54.33 | 56.03 | 4,625,056 | +0.94(+1.71%) |
Dec 18, 2006 | 56.00 | 56.20 | 54.38 | 55.09 | 6,582,116 | -1.30(-2.31%) |
Dec 15, 2006 | 56.28 | 56.47 | 55.83 | 56.39 | 4,464,529 | +0.49(+0.88%) |
Dec 14, 2006 | 54.90 | 56.41 | 54.75 | 55.90 | 5,516,449 | +0.93(+1.69%) |
Dec 13, 2006 | 55.10 | 55.43 | 54.50 | 54.97 | 3,878,275 | +0.57(+1.05%) |
Dec 12, 2006 | 54.41 | 55.03 | 53.95 | 54.40 | 5,284,938 | +0.02(+0.04%) |
Dec 11, 2006 | 53.52 | 54.95 | 52.91 | 54.38 | 5,788,532 | +0.60(+1.12%) |
Dec 08, 2006 | 53.05 | 54.28 | 52.73 | 53.78 | 6,922,519 | +0.40(+0.75%) |
Dec 07, 2006 | 50.14 | 53.71 | 50.00 | 53.38 | 12,324,329 | +3.67(+7.38%) |
Dec 06, 2006 | 49.44 | 50.25 | 49.09 | 49.71 | 3,068,637 | +0.31(+0.63%) |
Dec 05, 2006 | 49.57 | 49.67 | 48.59 | 49.40 | 3,034,638 | +0.25(+0.51%) |
Dec 04, 2006 | 48.21 | 49.88 | 48.17 | 49.15 | 3,474,348 | +1.44(+3.02%) |