Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.54 | 54.22 | 53.28 | 54.02 | 531,475 | +0.61(+1.15%) |
Feb 27, 2007 | 53.07 | 54.23 | 53.07 | 53.41 | 683,266 | -0.02(-0.04%) |
Feb 26, 2007 | 53.46 | 53.74 | 53.39 | 53.43 | 358,680 | -0.01(-0.02%) |
Feb 23, 2007 | 53.89 | 53.99 | 53.41 | 53.44 | 239,220 | -0.51(-0.95%) |
Feb 22, 2007 | 55.25 | 55.45 | 53.51 | 53.95 | 326,958 | -0.97(-1.77%) |
Feb 21, 2007 | 53.87 | 56.15 | 53.70 | 54.92 | 810,239 | +1.18(+2.20%) |
Feb 20, 2007 | 53.13 | 53.89 | 53.06 | 53.74 | 441,059 | +0.33(+0.62%) |
Feb 16, 2007 | 53.79 | 54.04 | 53.20 | 53.41 | 392,041 | -0.15(-0.27%) |
Feb 15, 2007 | 53.12 | 54.11 | 53.12 | 53.55 | 291,018 | +0.56(+1.06%) |
Feb 14, 2007 | 53.26 | 53.71 | 52.92 | 52.99 | 361,346 | -0.32(-0.60%) |
Feb 13, 2007 | 52.87 | 53.54 | 52.63 | 53.31 | 415,708 | +0.83(+1.57%) |
Feb 12, 2007 | 54.42 | 54.59 | 52.22 | 52.49 | 886,907 | -1.92(-3.53%) |
Feb 09, 2007 | 55.36 | 55.84 | 54.24 | 54.41 | 365,987 | -1.11(-1.99%) |
Feb 08, 2007 | 56.42 | 57.25 | 55.03 | 55.52 | 569,783 | -1.38(-2.42%) |
Feb 07, 2007 | 58.26 | 58.26 | 56.37 | 56.90 | 866,054 | -2.40(-4.05%) |
Feb 06, 2007 | 57.72 | 62.25 | 57.62 | 59.29 | 1,465,289 | +2.40(+4.22%) |
Feb 05, 2007 | 56.91 | 57.12 | 55.73 | 56.90 | 360,632 | -0.01(-0.02%) |
Feb 02, 2007 | 56.61 | 57.74 | 56.55 | 56.90 | 397,293 | +0.27(+0.48%) |
Feb 01, 2007 | 56.31 | 56.88 | 55.80 | 56.63 | 412,019 | +0.41(+0.73%) |
Jan 31, 2007 | 54.72 | 56.32 | 54.65 | 56.23 | 472,571 | +1.18(+2.13%) |
Jan 30, 2007 | 55.54 | 55.55 | 54.46 | 55.05 | 327,473 | -0.47(-0.84%) |
Jan 29, 2007 | 54.93 | 56.04 | 54.93 | 55.52 | 290,195 | +0.49(+0.88%) |
Jan 26, 2007 | 55.89 | 56.12 | 54.42 | 55.03 | 374,843 | -0.75(-1.34%) |
Jan 25, 2007 | 56.32 | 56.69 | 55.59 | 55.78 | 469,790 | -0.54(-0.97%) |
Jan 24, 2007 | 55.46 | 56.41 | 55.45 | 56.32 | 296,785 | +0.84(+1.52%) |
Jan 23, 2007 | 55.50 | 56.51 | 55.25 | 55.48 | 287,414 | -0.04(-0.07%) |
Jan 22, 2007 | 56.28 | 56.28 | 55.39 | 55.52 | 361,868 | -0.57(-1.02%) |
Jan 19, 2007 | 55.31 | 56.32 | 55.13 | 56.09 | 289,165 | +0.64(+1.16%) |
Jan 18, 2007 | 56.32 | 56.32 | 55.20 | 55.45 | 294,829 | -0.63(-1.13%) |
Jan 17, 2007 | 55.01 | 56.32 | 54.97 | 56.08 | 394,924 | +0.54(+0.98%) |
Jan 16, 2007 | 54.90 | 55.73 | 54.47 | 55.54 | 424,685 | +0.50(+0.90%) |
Jan 12, 2007 | 54.71 | 55.22 | 54.22 | 55.04 | 328,297 | +0.41(+0.75%) |
Jan 11, 2007 | 53.21 | 54.66 | 52.88 | 54.63 | 516,028 | +1.55(+2.93%) |
Jan 10, 2007 | 52.83 | 53.22 | 52.48 | 53.08 | 881,604 | +0.01(+0.02%) |
Jan 09, 2007 | 51.87 | 53.07 | 51.69 | 53.07 | 301,007 | +1.08(+2.07%) |
Jan 08, 2007 | 52.35 | 52.37 | 51.46 | 51.99 | 466,392 | -0.45(-0.85%) |
Jan 05, 2007 | 52.24 | 52.61 | 51.80 | 52.44 | 362,486 | -0.05(-0.09%) |
Jan 04, 2007 | 52.25 | 52.58 | 51.64 | 52.49 | 334,990 | +0.15(+0.28%) |
Jan 03, 2007 | 53.12 | 53.12 | 52.05 | 52.34 | 574,005 | +0.32(+0.62%) |
Dec 29, 2006 | 51.42 | 52.35 | 51.42 | 52.02 | 335,608 | +0.46(+0.89%) |
Dec 28, 2006 | 51.66 | 51.95 | 51.25 | 51.56 | 320,470 | -0.30(-0.58%) |
Dec 27, 2006 | 51.54 | 51.90 | 51.46 | 51.86 | 269,805 | +0.32(+0.62%) |
Dec 26, 2006 | 51.48 | 51.95 | 51.25 | 51.54 | 216,976 | +0.07(+0.13%) |
Dec 22, 2006 | 51.19 | 51.76 | 50.97 | 51.48 | 312,129 | +0.30(+0.59%) |
Dec 21, 2006 | 50.74 | 51.53 | 50.74 | 51.18 | 347,863 | +0.44(+0.86%) |
Dec 20, 2006 | 50.74 | 50.98 | 50.54 | 50.74 | 286,075 | +0.24(+0.48%) |
Dec 19, 2006 | 50.50 | 50.80 | 49.73 | 50.50 | 397,396 | -0.51(-1.01%) |
Dec 18, 2006 | 52.10 | 52.10 | 50.66 | 51.01 | 449,297 | -1.54(-2.94%) |
Dec 15, 2006 | 52.53 | 52.71 | 51.69 | 52.55 | 363,722 | +0.02(+0.04%) |
Dec 14, 2006 | 52.63 | 53.30 | 52.28 | 52.53 | 254,255 | +0.04(+0.07%) |
Dec 13, 2006 | 53.33 | 53.55 | 52.50 | 52.50 | 263,008 | -1.01(-1.89%) |
Dec 12, 2006 | 53.80 | 54.00 | 52.89 | 53.51 | 281,853 | -0.20(-0.38%) |
Dec 11, 2006 | 54.87 | 54.87 | 52.81 | 53.71 | 512,629 | +0.16(+0.29%) |
Dec 08, 2006 | 53.21 | 53.94 | 53.20 | 53.55 | 250,342 | +0.39(+0.73%) |
Dec 07, 2006 | 55.25 | 55.25 | 53.16 | 53.17 | 381,125 | -2.14(-3.86%) |
Dec 06, 2006 | 55.30 | 56.56 | 54.91 | 55.30 | 642,177 | +0.19(+0.35%) |
Dec 05, 2006 | 53.65 | 55.79 | 53.53 | 55.11 | 581,934 | +1.28(+2.38%) |
Dec 04, 2006 | 53.42 | 53.91 | 53.42 | 53.83 | 184,641 | +0.14(+0.25%) |