Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.29 | 54.95 | 53.77 | 54.16 | 3,827,998 | -0.13(-0.25%) |
Feb 27, 2007 | 54.82 | 55.31 | 53.31 | 54.29 | 4,934,908 | -0.41(-0.75%) |
Feb 26, 2007 | 55.86 | 55.95 | 53.15 | 54.70 | 6,259,878 | -1.72(-3.06%) |
Feb 23, 2007 | 57.74 | 57.74 | 55.83 | 56.43 | 5,648,670 | -1.14(-1.98%) |
Feb 22, 2007 | 59.29 | 59.30 | 57.52 | 57.57 | 3,945,584 | -2.03(-3.40%) |
Feb 21, 2007 | 60.83 | 60.84 | 59.37 | 59.59 | 2,307,984 | -1.20(-1.98%) |
Feb 20, 2007 | 60.79 | 60.99 | 60.29 | 60.80 | 1,424,655 | -0.03(-0.04%) |
Feb 16, 2007 | 59.83 | 60.88 | 59.78 | 60.82 | 1,563,989 | +0.74(+1.23%) |
Feb 15, 2007 | 60.13 | 60.46 | 59.78 | 60.08 | 1,112,167 | +0.10(+0.17%) |
Feb 14, 2007 | 59.50 | 60.40 | 59.47 | 59.98 | 1,943,784 | +0.61(+1.03%) |
Feb 13, 2007 | 60.12 | 60.34 | 59.26 | 59.37 | 3,372,067 | -0.74(-1.23%) |
Feb 12, 2007 | 61.26 | 61.67 | 60.03 | 60.11 | 2,339,940 | -1.57(-2.55%) |
Feb 09, 2007 | 62.76 | 62.97 | 61.64 | 61.68 | 1,739,651 | -0.95(-1.51%) |
Feb 08, 2007 | 61.80 | 63.67 | 61.80 | 62.63 | 2,031,226 | +0.74(+1.20%) |
Feb 07, 2007 | 60.76 | 61.93 | 60.35 | 61.88 | 1,896,911 | +1.12(+1.85%) |
Feb 06, 2007 | 60.59 | 60.80 | 60.26 | 60.76 | 806,969 | +0.44(+0.72%) |
Feb 05, 2007 | 60.44 | 60.81 | 60.16 | 60.33 | 694,880 | -0.32(-0.52%) |
Feb 02, 2007 | 60.76 | 61.01 | 60.53 | 60.65 | 876,995 | -0.12(-0.19%) |
Feb 01, 2007 | 60.21 | 60.80 | 60.13 | 60.76 | 1,345,905 | +0.88(+1.47%) |
Jan 31, 2007 | 59.04 | 60.19 | 58.93 | 59.88 | 1,142,042 | +0.80(+1.36%) |
Jan 30, 2007 | 59.61 | 59.83 | 59.00 | 59.08 | 962,197 | -0.54(-0.90%) |
Jan 29, 2007 | 59.28 | 60.03 | 59.17 | 59.62 | 1,272,653 | +0.41(+0.69%) |
Jan 26, 2007 | 60.18 | 60.55 | 58.90 | 59.21 | 1,212,904 | -0.90(-1.49%) |
Jan 25, 2007 | 60.67 | 60.75 | 59.86 | 60.10 | 1,438,516 | -0.47(-0.77%) |
Jan 24, 2007 | 60.43 | 60.67 | 60.11 | 60.57 | 816,171 | +0.02(+0.03%) |
Jan 23, 2007 | 59.92 | 60.75 | 59.83 | 60.55 | 1,713,601 | +0.51(+0.85%) |
Jan 22, 2007 | 59.59 | 60.19 | 59.34 | 60.04 | 1,518,939 | +0.34(+0.57%) |
Jan 19, 2007 | 59.20 | 59.80 | 59.19 | 59.70 | 1,235,848 | +0.55(+0.93%) |
Jan 18, 2007 | 58.75 | 59.50 | 58.42 | 59.15 | 2,541,124 | +0.12(+0.20%) |
Jan 17, 2007 | 58.01 | 59.15 | 57.58 | 59.03 | 1,703,921 | +0.99(+1.70%) |
Jan 16, 2007 | 57.87 | 58.22 | 57.57 | 58.04 | 1,028,160 | -0.01(-0.01%) |
Jan 12, 2007 | 58.17 | 58.44 | 57.47 | 58.05 | 951,084 | -0.35(-0.60%) |
Jan 11, 2007 | 57.87 | 58.52 | 57.50 | 58.40 | 935,908 | +0.73(+1.26%) |
Jan 10, 2007 | 56.86 | 57.91 | 56.52 | 57.67 | 1,007,965 | +0.60(+1.06%) |
Jan 09, 2007 | 57.57 | 57.73 | 56.67 | 57.07 | 1,276,836 | -0.47(-0.81%) |
Jan 08, 2007 | 57.55 | 57.86 | 57.11 | 57.54 | 890,738 | -0.02(-0.03%) |
Jan 05, 2007 | 58.03 | 58.09 | 57.54 | 57.56 | 1,132,602 | -0.86(-1.48%) |
Jan 04, 2007 | 58.85 | 59.01 | 58.12 | 58.42 | 1,379,843 | -0.43(-0.73%) |
Jan 03, 2007 | 57.74 | 60.08 | 57.74 | 58.85 | 2,217,165 | +1.05(+1.82%) |
Dec 29, 2006 | 58.58 | 58.66 | 57.61 | 57.79 | 840,787 | -0.83(-1.41%) |
Dec 28, 2006 | 58.32 | 58.88 | 58.17 | 58.62 | 688,427 | +0.01(+0.01%) |
Dec 27, 2006 | 59.20 | 59.37 | 58.49 | 58.61 | 672,176 | -0.23(-0.40%) |
Dec 26, 2006 | 58.64 | 58.99 | 58.54 | 58.85 | 445,966 | +0.20(+0.34%) |
Dec 22, 2006 | 59.00 | 59.37 | 58.65 | 58.65 | 1,474,007 | -0.33(-0.55%) |
Dec 21, 2006 | 59.04 | 59.72 | 58.72 | 58.97 | 1,187,212 | +0.09(+0.16%) |
Dec 20, 2006 | 58.49 | 59.01 | 58.28 | 58.88 | 918,222 | +0.38(+0.66%) |
Dec 19, 2006 | 58.24 | 58.56 | 58.16 | 58.49 | 1,118,023 | +0.18(+0.30%) |
Dec 18, 2006 | 57.59 | 58.60 | 57.59 | 58.32 | 1,341,365 | -0.11(-0.19%) |
Dec 15, 2006 | 58.77 | 59.10 | 57.94 | 58.43 | 1,185,539 | -0.25(-0.43%) |
Dec 14, 2006 | 58.90 | 59.40 | 58.40 | 58.68 | 830,511 | -0.13(-0.23%) |
Dec 13, 2006 | 58.66 | 59.15 | 58.54 | 58.81 | 879,266 | +0.59(+1.01%) |
Dec 12, 2006 | 58.37 | 59.00 | 58.16 | 58.23 | 1,118,262 | -0.06(-0.10%) |
Dec 11, 2006 | 58.13 | 58.78 | 58.12 | 58.29 | 945,348 | +0.16(+0.27%) |
Dec 08, 2006 | 58.66 | 59.00 | 58.03 | 58.13 | 1,102,727 | -0.46(-0.79%) |
Dec 07, 2006 | 59.81 | 59.83 | 58.43 | 58.59 | 1,077,991 | -1.24(-2.07%) |
Dec 06, 2006 | 58.75 | 60.00 | 58.75 | 59.83 | 2,124,196 | +1.09(+1.85%) |
Dec 05, 2006 | 58.68 | 58.87 | 58.13 | 58.74 | 1,024,814 | +0.05(+0.09%) |
Dec 04, 2006 | 58.19 | 58.77 | 58.03 | 58.69 | 1,091,375 | +0.69(+1.20%) |