Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.18 | 54.83 | 53.66 | 54.05 | 3,835,842 | -0.13(-0.25%) |
Feb 27, 2007 | 54.71 | 55.20 | 53.21 | 54.18 | 4,945,020 | -0.41(-0.75%) |
Feb 26, 2007 | 55.74 | 55.84 | 53.04 | 54.59 | 6,272,705 | -1.72(-3.05%) |
Feb 23, 2007 | 57.62 | 57.62 | 55.71 | 56.31 | 5,660,244 | -1.14(-1.98%) |
Feb 22, 2007 | 59.17 | 59.18 | 57.40 | 57.45 | 3,953,669 | -2.02(-3.40%) |
Feb 21, 2007 | 60.71 | 60.71 | 59.24 | 59.47 | 2,312,713 | -1.20(-1.98%) |
Feb 20, 2007 | 60.66 | 60.86 | 60.17 | 60.67 | 1,427,574 | -0.02(-0.04%) |
Feb 16, 2007 | 59.71 | 60.76 | 59.65 | 60.70 | 1,567,194 | +0.73(+1.23%) |
Feb 15, 2007 | 60.00 | 60.34 | 59.66 | 59.96 | 1,114,446 | +0.10(+0.17%) |
Feb 14, 2007 | 59.38 | 60.28 | 59.35 | 59.86 | 1,947,767 | +0.61(+1.03%) |
Feb 13, 2007 | 60.00 | 60.21 | 59.14 | 59.25 | 3,378,976 | -0.73(-1.23%) |
Feb 12, 2007 | 61.13 | 61.55 | 59.90 | 59.99 | 2,344,735 | -1.57(-2.55%) |
Feb 09, 2007 | 62.63 | 62.84 | 61.52 | 61.56 | 1,743,216 | -0.94(-1.51%) |
Feb 08, 2007 | 61.67 | 63.54 | 61.67 | 62.50 | 2,035,389 | +0.74(+1.20%) |
Feb 07, 2007 | 60.64 | 61.80 | 60.23 | 61.76 | 1,900,798 | +1.12(+1.85%) |
Feb 06, 2007 | 60.46 | 60.67 | 60.14 | 60.64 | 808,623 | +0.43(+0.72%) |
Feb 05, 2007 | 60.31 | 60.69 | 60.04 | 60.20 | 696,304 | -0.32(-0.52%) |
Feb 02, 2007 | 60.64 | 60.89 | 60.40 | 60.52 | 878,792 | -0.12(-0.19%) |
Feb 01, 2007 | 60.09 | 60.67 | 60.00 | 60.64 | 1,348,663 | +0.88(+1.47%) |
Jan 31, 2007 | 58.92 | 60.07 | 58.81 | 59.76 | 1,144,382 | +0.80(+1.36%) |
Jan 30, 2007 | 59.49 | 59.71 | 58.88 | 58.96 | 964,169 | -0.53(-0.90%) |
Jan 29, 2007 | 59.16 | 59.90 | 59.05 | 59.49 | 1,275,261 | +0.41(+0.69%) |
Jan 26, 2007 | 60.05 | 60.43 | 58.78 | 59.08 | 1,215,389 | -0.89(-1.49%) |
Jan 25, 2007 | 60.55 | 60.63 | 59.74 | 59.98 | 1,441,464 | -0.47(-0.77%) |
Jan 24, 2007 | 60.30 | 60.55 | 59.99 | 60.45 | 817,843 | +0.02(+0.03%) |
Jan 23, 2007 | 59.79 | 60.63 | 59.71 | 60.43 | 1,717,112 | +0.51(+0.85%) |
Jan 22, 2007 | 59.47 | 60.06 | 59.22 | 59.92 | 1,522,051 | +0.34(+0.57%) |
Jan 19, 2007 | 59.08 | 59.68 | 59.07 | 59.58 | 1,238,380 | +0.55(+0.93%) |
Jan 18, 2007 | 58.63 | 59.38 | 58.30 | 59.03 | 2,546,331 | +0.12(+0.20%) |
Jan 17, 2007 | 57.89 | 59.03 | 57.46 | 58.91 | 1,707,413 | +0.99(+1.70%) |
Jan 16, 2007 | 57.75 | 58.10 | 57.45 | 57.92 | 1,030,267 | -0.01(-0.01%) |
Jan 12, 2007 | 58.05 | 58.32 | 57.35 | 57.93 | 953,033 | -0.35(-0.60%) |
Jan 11, 2007 | 57.75 | 58.40 | 57.38 | 58.28 | 937,826 | +0.73(+1.26%) |
Jan 10, 2007 | 56.75 | 57.79 | 56.40 | 57.56 | 1,010,030 | +0.60(+1.06%) |
Jan 09, 2007 | 57.45 | 57.62 | 56.55 | 56.96 | 1,279,452 | -0.47(-0.81%) |
Jan 08, 2007 | 57.43 | 57.74 | 57.00 | 57.42 | 892,563 | -0.02(-0.03%) |
Jan 05, 2007 | 57.92 | 57.97 | 57.42 | 57.44 | 1,134,922 | -0.86(-1.48%) |
Jan 04, 2007 | 58.73 | 58.88 | 58.00 | 58.30 | 1,382,670 | -0.43(-0.73%) |
Jan 03, 2007 | 57.62 | 59.95 | 57.62 | 58.73 | 2,221,708 | +1.05(+1.82%) |
Dec 29, 2006 | 58.46 | 58.54 | 57.49 | 57.67 | 842,510 | -0.83(-1.41%) |
Dec 28, 2006 | 58.20 | 58.76 | 58.05 | 58.50 | 689,838 | +0.01(+0.01%) |
Dec 27, 2006 | 59.08 | 59.25 | 58.37 | 58.49 | 673,553 | -0.23(-0.40%) |
Dec 26, 2006 | 58.52 | 58.87 | 58.43 | 58.73 | 446,880 | +0.20(+0.34%) |
Dec 22, 2006 | 58.88 | 59.25 | 58.53 | 58.53 | 1,477,028 | -0.33(-0.55%) |
Dec 21, 2006 | 58.92 | 59.59 | 58.60 | 58.85 | 1,189,645 | +0.09(+0.16%) |
Dec 20, 2006 | 58.38 | 58.88 | 58.16 | 58.76 | 920,104 | +0.38(+0.66%) |
Dec 19, 2006 | 58.12 | 58.44 | 58.04 | 58.38 | 1,120,314 | +0.18(+0.30%) |
Dec 18, 2006 | 57.47 | 58.48 | 57.47 | 58.20 | 1,344,113 | -0.11(-0.19%) |
Dec 15, 2006 | 58.65 | 58.98 | 57.82 | 58.31 | 1,187,968 | -0.25(-0.43%) |
Dec 14, 2006 | 58.78 | 59.28 | 58.28 | 58.56 | 832,212 | -0.13(-0.23%) |
Dec 13, 2006 | 58.54 | 59.03 | 58.43 | 58.69 | 881,067 | +0.58(+1.01%) |
Dec 12, 2006 | 58.25 | 58.88 | 58.04 | 58.11 | 1,120,553 | -0.06(-0.10%) |
Dec 11, 2006 | 58.01 | 58.66 | 58.00 | 58.17 | 947,285 | +0.16(+0.27%) |
Dec 08, 2006 | 58.54 | 58.88 | 57.92 | 58.01 | 1,104,987 | -0.46(-0.79%) |
Dec 07, 2006 | 59.69 | 59.71 | 58.31 | 58.47 | 1,080,200 | -1.24(-2.07%) |
Dec 06, 2006 | 58.63 | 59.88 | 58.63 | 59.70 | 2,128,548 | +1.09(+1.85%) |
Dec 05, 2006 | 58.56 | 58.75 | 58.01 | 58.62 | 1,026,914 | +0.05(+0.09%) |
Dec 04, 2006 | 58.07 | 58.65 | 57.92 | 58.57 | 1,093,611 | +0.69(+1.20%) |