Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 52.68 | 52.87 | 52.33 | 52.81 | 14,863 | +0.36(+0.68%) |
Feb 27, 2007 | 53.56 | 53.75 | 52.24 | 52.45 | 29,474 | -1.79(-3.29%) |
Feb 26, 2007 | 54.53 | 54.56 | 54.04 | 54.24 | 11,450 | -0.27(-0.50%) |
Feb 23, 2007 | 54.41 | 54.53 | 54.26 | 54.51 | 7,053 | -0.08(-0.15%) |
Feb 22, 2007 | 54.88 | 54.90 | 54.46 | 54.59 | 20,531 | -0.20(-0.36%) |
Feb 21, 2007 | 54.65 | 54.84 | 54.61 | 54.79 | 14,359 | +0.06(+0.10%) |
Feb 20, 2007 | 54.50 | 54.78 | 54.33 | 54.73 | 14,863 | +0.26(+0.48%) |
Feb 16, 2007 | 54.57 | 54.57 | 54.34 | 54.47 | 11,462 | -0.06(-0.12%) |
Feb 15, 2007 | 54.38 | 54.59 | 54.34 | 54.53 | 42,574 | +0.08(+0.15%) |
Feb 14, 2007 | 53.93 | 54.58 | 53.93 | 54.45 | 26,785 | +0.77(+1.43%) |
Feb 13, 2007 | 53.59 | 53.72 | 53.54 | 53.68 | 11,405 | +0.35(+0.66%) |
Feb 12, 2007 | 53.25 | 53.41 | 53.22 | 53.33 | 8,655 | +0.07(+0.13%) |
Feb 09, 2007 | 53.70 | 53.70 | 53.23 | 53.26 | 10,580 | -0.36(-0.67%) |
Feb 08, 2007 | 53.80 | 53.80 | 53.54 | 53.62 | 50,005 | -0.24(-0.44%) |
Feb 07, 2007 | 53.90 | 53.99 | 53.80 | 53.86 | 13,099 | -0.06(-0.10%) |
Feb 06, 2007 | 53.83 | 53.94 | 53.68 | 53.91 | 25,695 | +0.08(+0.14%) |
Feb 05, 2007 | 53.80 | 53.92 | 53.68 | 53.84 | 12,344 | -0.06(-0.11%) |
Feb 02, 2007 | 53.83 | 53.91 | 53.79 | 53.90 | 10,958 | +0.14(+0.27%) |
Feb 01, 2007 | 53.26 | 53.76 | 53.26 | 53.76 | 22,294 | +0.67(+1.26%) |
Jan 31, 2007 | 52.62 | 53.14 | 52.57 | 53.09 | 10,076 | +0.67(+1.27%) |
Jan 30, 2007 | 52.33 | 52.48 | 52.30 | 52.42 | 20,027 | +0.10(+0.18%) |
Jan 29, 2007 | 52.14 | 52.45 | 52.14 | 52.33 | 54,540 | +0.13(+0.24%) |
Jan 26, 2007 | 52.35 | 52.35 | 51.99 | 52.20 | 15,744 | -0.14(-0.27%) |
Jan 25, 2007 | 52.79 | 52.79 | 52.25 | 52.34 | 22,546 | -0.48(-0.92%) |
Jan 24, 2007 | 52.72 | 52.87 | 52.65 | 52.83 | 12,847 | +0.06(+0.12%) |
Jan 23, 2007 | 52.31 | 52.85 | 52.27 | 52.76 | 12,218 | +0.56(+1.08%) |
Jan 22, 2007 | 52.69 | 52.69 | 52.06 | 52.20 | 40,307 | -0.58(-1.10%) |
Jan 19, 2007 | 52.79 | 52.93 | 52.70 | 52.78 | 13,603 | -0.03(-0.06%) |
Jan 18, 2007 | 53.08 | 53.16 | 52.74 | 52.81 | 15,115 | -0.20(-0.37%) |
Jan 17, 2007 | 53.06 | 53.31 | 53.01 | 53.01 | 17,508 | -0.13(-0.24%) |
Jan 16, 2007 | 53.17 | 53.17 | 52.95 | 53.14 | 17,760 | +0.37(+0.69%) |
Jan 12, 2007 | 52.54 | 52.84 | 52.54 | 52.77 | 16,122 | +0.17(+0.32%) |
Jan 11, 2007 | 52.16 | 52.64 | 52.16 | 52.60 | 19,145 | +0.56(+1.08%) |
Jan 10, 2007 | 51.72 | 52.12 | 51.70 | 52.04 | 10,328 | +0.04(+0.08%) |
Jan 09, 2007 | 52.10 | 52.10 | 51.61 | 52.00 | 21,035 | +0.15(+0.29%) |
Jan 08, 2007 | 51.57 | 51.92 | 51.40 | 51.85 | 10,328 | +0.16(+0.31%) |
Jan 05, 2007 | 51.91 | 51.91 | 51.54 | 51.69 | 11,966 | -0.42(-0.81%) |
Jan 04, 2007 | 52.05 | 52.18 | 51.72 | 52.11 | 7,305 | -0.05(-0.09%) |
Jan 03, 2007 | 52.36 | 52.64 | 51.88 | 52.16 | 59,578 | +0.21(+0.41%) |
Dec 29, 2006 | 52.14 | 52.23 | 51.90 | 51.95 | 8,691 | -0.29(-0.55%) |
Dec 28, 2006 | 52.31 | 52.33 | 52.18 | 52.23 | 8,187 | -0.11(-0.21%) |
Dec 27, 2006 | 52.34 | 52.42 | 52.23 | 52.34 | 18,642 | +0.33(+0.63%) |
Dec 26, 2006 | 51.68 | 52.02 | 51.68 | 52.02 | 5,542 | +0.26(+0.51%) |
Dec 22, 2006 | 51.96 | 51.96 | 51.69 | 51.75 | 9,824 | -0.31(-0.59%) |
Dec 21, 2006 | 52.36 | 52.37 | 51.95 | 52.06 | 14,863 | -0.17(-0.33%) |
Dec 20, 2006 | 52.03 | 52.37 | 52.00 | 52.24 | 28,592 | +0.15(+0.29%) |
Dec 19, 2006 | 51.78 | 52.15 | 51.78 | 52.09 | 6,675 | +0.08(+0.15%) |
Dec 18, 2006 | 52.20 | 52.35 | 51.94 | 52.01 | 19,271 | -0.60(-1.13%) |
Dec 15, 2006 | 52.55 | 52.69 | 52.55 | 52.60 | 6,172 | +0.25(+0.47%) |
Dec 14, 2006 | 51.92 | 52.43 | 51.92 | 52.36 | 14,359 | +0.42(+0.81%) |
Dec 13, 2006 | 52.27 | 52.27 | 51.86 | 51.94 | 12,973 | -0.06(-0.12%) |
Dec 12, 2006 | 52.16 | 52.16 | 51.75 | 52.00 | 8,313 | -0.10(-0.20%) |
Dec 11, 2006 | 52.19 | 52.40 | 52.10 | 52.10 | 10,958 | -0.18(-0.35%) |
Dec 08, 2006 | 52.19 | 52.42 | 52.11 | 52.29 | 7,179 | -0.05(-0.09%) |
Dec 07, 2006 | 52.67 | 52.67 | 52.33 | 52.33 | 6,549 | -0.08(-0.15%) |
Dec 06, 2006 | 52.52 | 52.56 | 52.41 | 52.41 | 34,512 | -0.07(-0.14%) |
Dec 05, 2006 | 52.40 | 52.53 | 52.33 | 52.49 | 11,714 | +0.15(+0.29%) |
Dec 04, 2006 | 51.98 | 52.46 | 51.98 | 52.33 | 9,824 | +0.70(+1.35%) |