Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.31 | 54.54 | 53.60 | 53.87 | 21,034,234 | -0.59(-1.09%) |
Feb 27, 2007 | 55.64 | 55.65 | 53.83 | 54.46 | 20,699,870 | -1.71(-3.04%) |
Feb 26, 2007 | 56.72 | 56.72 | 55.91 | 56.17 | 10,218,106 | -0.48(-0.84%) |
Feb 23, 2007 | 57.03 | 57.06 | 56.46 | 56.65 | 10,965,697 | -0.45(-0.78%) |
Feb 22, 2007 | 57.27 | 57.67 | 56.67 | 57.09 | 10,179,475 | -0.34(-0.60%) |
Feb 21, 2007 | 57.58 | 57.60 | 57.21 | 57.43 | 7,422,954 | -0.16(-0.27%) |
Feb 20, 2007 | 57.18 | 57.65 | 57.12 | 57.59 | 6,639,148 | +0.21(+0.37%) |
Feb 16, 2007 | 57.45 | 57.53 | 57.17 | 57.38 | 8,282,674 | +0.04(+0.07%) |
Feb 15, 2007 | 57.42 | 57.68 | 57.08 | 57.33 | 9,607,536 | -0.16(-0.28%) |
Feb 14, 2007 | 57.09 | 57.63 | 56.95 | 57.50 | 9,738,889 | +0.53(+0.93%) |
Feb 13, 2007 | 57.15 | 57.23 | 56.69 | 56.97 | 9,839,098 | -0.17(-0.29%) |
Feb 12, 2007 | 57.27 | 57.50 | 56.93 | 57.14 | 9,197,678 | +0.02(+0.03%) |
Feb 09, 2007 | 57.68 | 57.79 | 56.69 | 57.12 | 10,525,054 | -0.62(-1.07%) |
Feb 08, 2007 | 57.32 | 57.81 | 57.18 | 57.74 | 10,614,597 | +0.05(+0.08%) |
Feb 07, 2007 | 57.84 | 58.17 | 57.45 | 57.69 | 13,281,747 | -0.18(-0.31%) |
Feb 06, 2007 | 57.96 | 58.19 | 57.69 | 57.87 | 11,271,076 | -0.31(-0.53%) |
Feb 05, 2007 | 57.48 | 58.22 | 57.32 | 58.18 | 14,121,281 | +0.70(+1.22%) |
Feb 02, 2007 | 57.44 | 57.80 | 57.31 | 57.48 | 11,485,359 | +0.10(+0.17%) |
Feb 01, 2007 | 57.36 | 57.49 | 56.78 | 57.38 | 11,405,477 | -0.09(-0.15%) |
Jan 31, 2007 | 57.27 | 57.66 | 57.00 | 57.47 | 11,121,492 | -0.13(-0.22%) |
Jan 30, 2007 | 57.13 | 57.64 | 57.09 | 57.60 | 12,384,243 | +0.48(+0.84%) |
Jan 29, 2007 | 56.63 | 57.18 | 56.48 | 57.11 | 12,585,759 | +0.63(+1.12%) |
Jan 26, 2007 | 56.52 | 56.70 | 56.13 | 56.48 | 9,956,911 | -0.03(-0.06%) |
Jan 25, 2007 | 56.35 | 56.76 | 56.35 | 56.52 | 10,699,137 | +0.06(+0.11%) |
Jan 24, 2007 | 56.27 | 56.56 | 55.98 | 56.45 | 9,834,242 | +0.19(+0.33%) |
Jan 23, 2007 | 56.17 | 56.44 | 55.76 | 56.27 | 17,835,174 | -0.02(-0.03%) |
Jan 22, 2007 | 55.89 | 56.36 | 55.71 | 56.29 | 23,361,844 | +0.54(+0.98%) |
Jan 19, 2007 | 55.06 | 56.13 | 54.80 | 55.74 | 44,920,056 | -1.90(-3.30%) |
Jan 18, 2007 | 57.84 | 57.93 | 57.33 | 57.64 | 25,315,926 | -0.33(-0.57%) |
Jan 17, 2007 | 58.36 | 58.48 | 57.90 | 57.97 | 14,148,713 | -0.46(-0.79%) |
Jan 16, 2007 | 57.61 | 58.45 | 57.55 | 58.44 | 16,566,729 | +0.86(+1.49%) |
Jan 12, 2007 | 57.38 | 57.78 | 57.09 | 57.58 | 11,449,990 | +0.40(+0.70%) |
Jan 11, 2007 | 57.38 | 57.90 | 57.09 | 57.18 | 13,803,652 | -0.14(-0.24%) |
Jan 10, 2007 | 57.09 | 57.41 | 56.76 | 57.32 | 15,087,452 | -0.68(-1.18%) |
Jan 09, 2007 | 57.43 | 58.15 | 57.42 | 58.00 | 19,165,038 | +0.68(+1.18%) |
Jan 08, 2007 | 57.09 | 57.67 | 57.00 | 57.32 | 17,839,660 | +0.86(+1.52%) |
Jan 05, 2007 | 56.57 | 56.77 | 56.17 | 56.47 | 12,458,949 | -0.52(-0.91%) |
Jan 04, 2007 | 56.37 | 57.26 | 56.15 | 56.98 | 18,209,738 | +0.60(+1.07%) |
Jan 03, 2007 | 56.33 | 57.03 | 55.79 | 56.38 | 15,867,635 | +0.07(+0.12%) |
Dec 29, 2006 | 56.22 | 56.73 | 56.12 | 56.31 | 7,687,789 | +0.10(+0.19%) |
Dec 28, 2006 | 56.29 | 56.45 | 56.15 | 56.20 | 7,767,153 | -0.13(-0.24%) |
Dec 27, 2006 | 55.82 | 56.36 | 55.80 | 56.34 | 7,887,752 | +0.89(+1.61%) |
Dec 26, 2006 | 55.06 | 55.53 | 55.02 | 55.45 | 3,931,453 | +0.24(+0.43%) |
Dec 22, 2006 | 55.50 | 55.63 | 55.20 | 55.21 | 5,230,263 | -0.38(-0.69%) |
Dec 21, 2006 | 55.51 | 55.93 | 55.37 | 55.59 | 7,601,006 | -0.05(-0.09%) |
Dec 20, 2006 | 55.70 | 55.93 | 55.47 | 55.64 | 6,308,752 | +0.00(+0.00%) |
Dec 19, 2006 | 55.12 | 55.87 | 55.01 | 55.64 | 8,511,277 | +0.32(+0.59%) |
Dec 18, 2006 | 55.03 | 55.74 | 54.95 | 55.32 | 13,776,392 | +0.08(+0.15%) |
Dec 15, 2006 | 55.42 | 55.53 | 55.09 | 55.24 | 13,951,683 | -0.03(-0.06%) |
Dec 14, 2006 | 55.05 | 55.48 | 54.80 | 55.27 | 8,012,491 | +0.34(+0.62%) |
Dec 13, 2006 | 54.94 | 55.25 | 54.77 | 54.93 | 11,113,210 | +0.38(+0.69%) |
Dec 12, 2006 | 54.25 | 54.98 | 54.08 | 54.55 | 13,454,450 | +0.28(+0.51%) |
Dec 11, 2006 | 54.32 | 54.69 | 54.23 | 54.27 | 5,968,177 | -0.13(-0.23%) |
Dec 08, 2006 | 54.28 | 54.71 | 54.18 | 54.40 | 7,142,765 | -0.21(-0.39%) |
Dec 07, 2006 | 54.48 | 54.73 | 54.22 | 54.62 | 7,437,447 | +0.06(+0.12%) |
Dec 06, 2006 | 54.76 | 54.99 | 54.49 | 54.55 | 10,265,050 | -0.21(-0.38%) |
Dec 05, 2006 | 54.20 | 54.85 | 54.16 | 54.76 | 11,880,799 | +0.56(+1.04%) |
Dec 04, 2006 | 53.61 | 54.45 | 53.47 | 54.20 | 12,953,421 | +1.31(+2.48%) |