Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 55.15 | 56.04 | 54.14 | 55.40 | 14,538,957 | +0.58(+1.07%) |
Feb 27, 2007 | 56.55 | 56.83 | 54.01 | 54.82 | 17,743,826 | -3.25(-5.59%) |
Feb 26, 2007 | 59.97 | 60.25 | 57.79 | 58.06 | 10,782,181 | -1.81(-3.03%) |
Feb 23, 2007 | 60.97 | 61.15 | 59.62 | 59.87 | 7,310,927 | -1.32(-2.15%) |
Feb 22, 2007 | 61.67 | 61.93 | 60.78 | 61.19 | 5,624,851 | -0.33(-0.53%) |
Feb 21, 2007 | 61.15 | 61.89 | 60.82 | 61.52 | 5,939,807 | -0.12(-0.19%) |
Feb 20, 2007 | 60.89 | 61.82 | 60.32 | 61.63 | 6,237,453 | +0.73(+1.20%) |
Feb 16, 2007 | 60.88 | 61.27 | 60.28 | 60.90 | 6,017,565 | -0.34(-0.56%) |
Feb 15, 2007 | 60.72 | 61.55 | 60.66 | 61.24 | 4,075,630 | +0.34(+0.56%) |
Feb 14, 2007 | 60.39 | 61.33 | 60.11 | 60.90 | 5,672,806 | +0.82(+1.37%) |
Feb 13, 2007 | 59.40 | 60.38 | 59.36 | 60.08 | 5,303,182 | +0.72(+1.21%) |
Feb 12, 2007 | 60.52 | 60.58 | 59.09 | 59.36 | 6,641,903 | -1.11(-1.83%) |
Feb 09, 2007 | 61.21 | 62.17 | 59.77 | 60.47 | 9,618,666 | -0.77(-1.26%) |
Feb 08, 2007 | 61.36 | 61.55 | 60.27 | 61.24 | 5,015,359 | -0.31(-0.50%) |
Feb 07, 2007 | 61.89 | 61.89 | 61.32 | 61.55 | 4,450,629 | +0.08(+0.13%) |
Feb 06, 2007 | 61.71 | 62.02 | 61.35 | 61.47 | 5,186,293 | -0.10(-0.17%) |
Feb 05, 2007 | 61.87 | 62.05 | 61.38 | 61.58 | 4,494,985 | -0.57(-0.92%) |
Feb 02, 2007 | 62.03 | 62.31 | 61.46 | 62.14 | 5,232,001 | +0.14(+0.23%) |
Feb 01, 2007 | 61.72 | 62.40 | 61.45 | 62.00 | 6,973,928 | +0.78(+1.28%) |
Jan 31, 2007 | 60.43 | 61.35 | 59.69 | 61.22 | 7,887,963 | +0.79(+1.31%) |
Jan 30, 2007 | 60.27 | 60.72 | 59.90 | 60.43 | 5,290,422 | +0.44(+0.74%) |
Jan 29, 2007 | 61.15 | 61.15 | 59.79 | 59.99 | 5,703,962 | -0.74(-1.22%) |
Jan 26, 2007 | 60.81 | 61.01 | 59.72 | 60.73 | 5,718,161 | -0.07(-0.12%) |
Jan 25, 2007 | 62.46 | 62.54 | 60.43 | 60.80 | 5,588,338 | -1.80(-2.87%) |
Jan 24, 2007 | 61.22 | 62.60 | 61.19 | 62.60 | 6,046,370 | +1.50(+2.46%) |
Jan 23, 2007 | 61.48 | 61.52 | 60.64 | 61.09 | 4,997,914 | -0.51(-0.83%) |
Jan 22, 2007 | 60.27 | 62.46 | 60.27 | 61.61 | 8,550,601 | +1.34(+2.22%) |
Jan 19, 2007 | 60.30 | 60.94 | 60.12 | 60.27 | 4,798,717 | +0.21(+0.36%) |
Jan 18, 2007 | 61.58 | 61.58 | 59.91 | 60.05 | 5,613,221 | -0.87(-1.42%) |
Jan 17, 2007 | 61.09 | 61.38 | 60.60 | 60.92 | 4,342,714 | -0.17(-0.28%) |
Jan 16, 2007 | 61.44 | 61.66 | 60.73 | 61.09 | 5,817,016 | -0.18(-0.30%) |
Jan 12, 2007 | 60.73 | 61.56 | 60.47 | 61.27 | 5,915,195 | +0.36(+0.59%) |
Jan 11, 2007 | 60.23 | 61.15 | 60.05 | 60.91 | 6,981,231 | +0.59(+0.98%) |
Jan 10, 2007 | 59.70 | 60.50 | 58.86 | 60.32 | 8,074,043 | +0.30(+0.51%) |
Jan 09, 2007 | 60.04 | 60.53 | 59.69 | 60.02 | 6,815,030 | -0.14(-0.23%) |
Jan 08, 2007 | 59.61 | 60.36 | 59.19 | 60.16 | 6,562,551 | +0.36(+0.61%) |
Jan 05, 2007 | 60.16 | 60.33 | 59.42 | 59.79 | 6,321,162 | -0.78(-1.28%) |
Jan 04, 2007 | 60.10 | 60.93 | 59.53 | 60.57 | 6,810,838 | +0.21(+0.36%) |
Jan 03, 2007 | 60.58 | 60.87 | 59.76 | 60.36 | 6,513,327 | +0.14(+0.23%) |
Dec 29, 2006 | 60.19 | 60.64 | 60.08 | 60.21 | 3,237,866 | -0.12(-0.20%) |
Dec 28, 2006 | 60.23 | 60.63 | 59.83 | 60.33 | 2,812,155 | -0.30(-0.50%) |
Dec 27, 2006 | 60.29 | 60.64 | 59.53 | 60.64 | 3,591,498 | +0.94(+1.57%) |
Dec 26, 2006 | 58.86 | 59.80 | 58.86 | 59.70 | 2,500,174 | +0.76(+1.29%) |
Dec 22, 2006 | 59.62 | 60.00 | 58.18 | 58.94 | 4,843,344 | -0.81(-1.35%) |
Dec 21, 2006 | 59.97 | 60.61 | 59.70 | 59.74 | 4,459,419 | -0.36(-0.60%) |
Dec 20, 2006 | 60.85 | 61.14 | 59.91 | 60.10 | 7,786,539 | -0.31(-0.51%) |
Dec 19, 2006 | 60.93 | 61.67 | 59.29 | 60.41 | 13,132,136 | +0.98(+1.65%) |
Dec 18, 2006 | 58.61 | 59.76 | 58.61 | 59.43 | 5,976,049 | +0.82(+1.40%) |
Dec 15, 2006 | 59.25 | 59.25 | 58.57 | 58.61 | 7,937,188 | -0.25(-0.43%) |
Dec 14, 2006 | 58.05 | 59.12 | 57.92 | 58.86 | 7,000,839 | +0.47(+0.81%) |
Dec 13, 2006 | 58.45 | 58.77 | 58.15 | 58.39 | 3,958,248 | +0.41(+0.71%) |
Dec 12, 2006 | 57.94 | 58.51 | 57.06 | 57.97 | 5,730,738 | -0.27(-0.47%) |
Dec 11, 2006 | 58.26 | 58.63 | 57.65 | 58.25 | 4,354,479 | +0.12(+0.20%) |
Dec 08, 2006 | 57.81 | 58.54 | 57.58 | 58.13 | 3,355,383 | +0.32(+0.55%) |
Dec 07, 2006 | 58.60 | 58.86 | 57.68 | 57.81 | 4,620,616 | -0.32(-0.55%) |
Dec 06, 2006 | 57.92 | 58.36 | 57.75 | 58.13 | 4,357,995 | +0.47(+0.81%) |
Dec 05, 2006 | 57.10 | 57.80 | 56.99 | 57.66 | 4,824,817 | +0.53(+0.93%) |
Dec 04, 2006 | 55.93 | 57.31 | 55.93 | 57.13 | 5,343,027 | +1.47(+2.64%) |