Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.06 | 54.90 | 53.74 | 54.06 | 9,242,631 | +0.42(+0.78%) |
Feb 27, 2007 | 54.78 | 55.02 | 53.03 | 53.65 | 16,036,699 | -1.78(-3.21%) |
Feb 26, 2007 | 55.82 | 56.09 | 54.54 | 55.43 | 8,726,394 | -0.38(-0.68%) |
Feb 23, 2007 | 56.63 | 56.63 | 55.68 | 55.81 | 8,527,998 | -0.80(-1.42%) |
Feb 22, 2007 | 57.04 | 57.04 | 56.49 | 56.61 | 4,170,757 | -0.29(-0.51%) |
Feb 21, 2007 | 57.02 | 57.05 | 56.56 | 56.90 | 3,621,579 | -0.24(-0.42%) |
Feb 20, 2007 | 56.63 | 57.27 | 56.19 | 57.14 | 3,950,369 | +0.42(+0.74%) |
Feb 16, 2007 | 56.90 | 56.96 | 55.98 | 56.72 | 5,053,453 | -0.20(-0.34%) |
Feb 15, 2007 | 56.53 | 57.17 | 56.38 | 56.92 | 5,578,832 | +0.47(+0.83%) |
Feb 14, 2007 | 56.32 | 57.10 | 56.29 | 56.45 | 8,527,718 | -0.35(-0.62%) |
Feb 13, 2007 | 55.83 | 56.85 | 55.32 | 56.80 | 13,185,435 | +0.99(+1.78%) |
Feb 12, 2007 | 56.66 | 56.66 | 55.59 | 55.81 | 14,512,043 | -0.95(-1.68%) |
Feb 09, 2007 | 57.62 | 57.85 | 55.67 | 56.76 | 21,079,230 | -0.82(-1.42%) |
Feb 08, 2007 | 57.84 | 58.27 | 57.55 | 57.57 | 10,942,004 | -0.44(-0.76%) |
Feb 07, 2007 | 57.05 | 58.19 | 56.73 | 58.02 | 11,906,693 | +0.84(+1.47%) |
Feb 06, 2007 | 56.51 | 57.17 | 56.51 | 57.17 | 4,803,071 | +0.77(+1.37%) |
Feb 05, 2007 | 56.27 | 56.47 | 56.24 | 56.40 | 2,490,294 | -0.04(-0.07%) |
Feb 02, 2007 | 56.10 | 56.44 | 55.90 | 56.44 | 5,492,111 | +0.40(+0.71%) |
Feb 01, 2007 | 55.83 | 56.17 | 55.41 | 56.04 | 4,362,945 | -0.03(-0.05%) |
Jan 31, 2007 | 55.44 | 56.08 | 55.23 | 56.07 | 5,493,089 | +0.63(+1.14%) |
Jan 30, 2007 | 55.36 | 55.45 | 54.94 | 55.44 | 3,566,319 | +0.19(+0.34%) |
Jan 29, 2007 | 55.11 | 55.36 | 54.89 | 55.25 | 2,377,980 | +0.16(+0.29%) |
Jan 26, 2007 | 54.94 | 55.13 | 54.63 | 55.09 | 2,241,541 | +0.17(+0.30%) |
Jan 25, 2007 | 54.90 | 55.38 | 54.73 | 54.92 | 6,771,409 | +0.33(+0.60%) |
Jan 24, 2007 | 53.97 | 54.66 | 53.86 | 54.60 | 3,094,406 | +0.74(+1.37%) |
Jan 23, 2007 | 53.80 | 54.09 | 53.64 | 53.86 | 1,894,331 | +0.15(+0.29%) |
Jan 22, 2007 | 53.98 | 53.98 | 53.55 | 53.71 | 3,621,416 | -0.17(-0.31%) |
Jan 19, 2007 | 53.37 | 53.97 | 53.19 | 53.87 | 3,266,544 | +0.47(+0.88%) |
Jan 18, 2007 | 53.59 | 53.74 | 53.27 | 53.40 | 3,548,714 | -0.18(-0.34%) |
Jan 17, 2007 | 53.25 | 53.76 | 52.97 | 53.59 | 3,562,732 | +0.16(+0.30%) |
Jan 16, 2007 | 52.85 | 53.63 | 52.85 | 53.43 | 3,801,704 | +0.61(+1.15%) |
Jan 12, 2007 | 52.68 | 52.93 | 52.59 | 52.82 | 2,200,789 | +0.18(+0.35%) |
Jan 11, 2007 | 52.11 | 52.92 | 52.08 | 52.63 | 4,749,930 | +0.59(+1.14%) |
Jan 10, 2007 | 51.21 | 52.05 | 51.01 | 52.04 | 4,098,381 | +0.82(+1.59%) |
Jan 09, 2007 | 50.61 | 51.40 | 50.61 | 51.22 | 2,763,823 | +0.59(+1.18%) |
Jan 08, 2007 | 50.61 | 50.71 | 50.31 | 50.63 | 1,905,253 | -0.01(-0.02%) |
Jan 05, 2007 | 51.24 | 51.38 | 50.51 | 50.64 | 3,126,845 | -0.80(-1.55%) |
Jan 04, 2007 | 51.41 | 51.53 | 51.13 | 51.44 | 3,797,629 | -0.01(-0.02%) |
Jan 03, 2007 | 51.48 | 51.86 | 51.02 | 51.45 | 4,353,328 | +0.32(+0.62%) |
Dec 29, 2006 | 51.29 | 51.67 | 51.13 | 51.13 | 2,112,764 | -0.12(-0.24%) |
Dec 28, 2006 | 51.12 | 51.46 | 50.90 | 51.25 | 2,610,432 | +0.15(+0.30%) |
Dec 27, 2006 | 50.83 | 51.19 | 50.73 | 51.10 | 1,000,714 | +0.44(+0.87%) |
Dec 26, 2006 | 50.30 | 50.84 | 50.30 | 50.66 | 1,621,780 | +0.50(+1.00%) |
Dec 22, 2006 | 50.49 | 50.57 | 50.11 | 50.16 | 3,165,968 | -0.39(-0.78%) |
Dec 21, 2006 | 51.18 | 51.30 | 50.55 | 50.55 | 6,097,854 | -0.49(-0.96%) |
Dec 20, 2006 | 50.98 | 51.24 | 50.87 | 51.04 | 3,487,259 | -0.25(-0.48%) |
Dec 19, 2006 | 51.47 | 51.52 | 50.85 | 51.29 | 4,667,447 | -0.40(-0.77%) |
Dec 18, 2006 | 52.08 | 52.20 | 51.60 | 51.68 | 2,558,921 | -0.15(-0.30%) |
Dec 15, 2006 | 52.30 | 52.35 | 51.68 | 51.84 | 2,763,171 | -0.31(-0.59%) |
Dec 14, 2006 | 52.22 | 52.34 | 52.06 | 52.14 | 1,902,808 | +0.10(+0.19%) |
Dec 13, 2006 | 52.57 | 52.67 | 51.78 | 52.05 | 3,704,225 | -0.29(-0.55%) |
Dec 12, 2006 | 52.57 | 52.77 | 52.19 | 52.33 | 3,513,993 | -0.24(-0.46%) |
Dec 11, 2006 | 52.43 | 52.69 | 52.26 | 52.57 | 2,993,341 | +0.28(+0.54%) |
Dec 08, 2006 | 52.44 | 52.59 | 52.21 | 52.29 | 2,586,958 | +0.02(+0.05%) |
Dec 07, 2006 | 52.90 | 52.90 | 52.21 | 52.27 | 3,766,494 | -0.57(-1.08%) |
Dec 06, 2006 | 52.72 | 52.85 | 52.26 | 52.84 | 4,559,209 | -0.06(-0.10%) |
Dec 05, 2006 | 53.56 | 53.56 | 52.81 | 52.89 | 5,471,735 | -0.39(-0.73%) |
Dec 04, 2006 | 52.60 | 53.38 | 52.57 | 53.28 | 2,770,507 | +0.67(+1.28%) |