Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 55.73 | 56.06 | 55.21 | 55.40 | 109,847 | +0.01(+0.01%) |
Feb 27, 2007 | 56.68 | 57.03 | 54.99 | 55.39 | 155,342 | -2.20(-3.82%) |
Feb 26, 2007 | 57.63 | 57.69 | 57.30 | 57.59 | 36,761 | +0.46(+0.81%) |
Feb 23, 2007 | 57.24 | 57.44 | 57.03 | 57.13 | 58,216 | +0.10(+0.18%) |
Feb 22, 2007 | 56.47 | 57.06 | 56.28 | 57.03 | 52,229 | +0.70(+1.25%) |
Feb 21, 2007 | 55.78 | 56.40 | 55.43 | 56.33 | 46,692 | +0.47(+0.84%) |
Feb 20, 2007 | 55.52 | 55.88 | 55.52 | 55.86 | 52,678 | -0.36(-0.64%) |
Feb 16, 2007 | 56.36 | 56.36 | 56.06 | 56.22 | 28,883 | -0.01(-0.02%) |
Feb 15, 2007 | 56.31 | 56.42 | 55.93 | 56.24 | 41,903 | -0.61(-1.07%) |
Feb 14, 2007 | 56.79 | 57.18 | 56.42 | 56.84 | 94,558 | +0.19(+0.33%) |
Feb 13, 2007 | 56.24 | 56.66 | 56.17 | 56.66 | 56,568 | +0.77(+1.38%) |
Feb 12, 2007 | 56.44 | 56.44 | 55.65 | 55.89 | 65,249 | -0.73(-1.29%) |
Feb 09, 2007 | 56.98 | 57.10 | 56.42 | 56.62 | 60,161 | -0.37(-0.64%) |
Feb 08, 2007 | 56.30 | 56.98 | 56.00 | 56.98 | 64,052 | +0.67(+1.20%) |
Feb 07, 2007 | 56.79 | 57.04 | 56.05 | 56.31 | 79,766 | -0.33(-0.58%) |
Feb 06, 2007 | 57.09 | 57.09 | 56.30 | 56.64 | 56,120 | -0.07(-0.12%) |
Feb 05, 2007 | 57.14 | 57.24 | 56.66 | 56.70 | 32,475 | -0.22(-0.39%) |
Feb 02, 2007 | 56.68 | 57.01 | 56.14 | 56.92 | 56,120 | +0.16(+0.28%) |
Feb 01, 2007 | 56.50 | 56.80 | 56.05 | 56.76 | 74,378 | +0.58(+1.03%) |
Jan 31, 2007 | 55.75 | 56.39 | 55.62 | 56.18 | 59,413 | +0.29(+0.51%) |
Jan 30, 2007 | 55.12 | 56.06 | 55.05 | 55.90 | 45,794 | +1.14(+2.09%) |
Jan 29, 2007 | 55.00 | 55.39 | 54.58 | 54.75 | 59,712 | -0.22(-0.40%) |
Jan 26, 2007 | 55.21 | 55.30 | 54.79 | 54.97 | 36,964 | +0.13(+0.24%) |
Jan 25, 2007 | 55.55 | 55.75 | 54.63 | 54.84 | 75,127 | -1.11(-1.98%) |
Jan 24, 2007 | 55.37 | 55.98 | 54.94 | 55.95 | 86,950 | +0.33(+0.60%) |
Jan 23, 2007 | 54.71 | 55.91 | 54.71 | 55.61 | 86,800 | +1.28(+2.36%) |
Jan 22, 2007 | 54.72 | 54.89 | 54.00 | 54.33 | 105,208 | -0.17(-0.32%) |
Jan 19, 2007 | 53.41 | 54.52 | 53.41 | 54.51 | 64,800 | +1.35(+2.54%) |
Jan 18, 2007 | 53.81 | 54.09 | 52.85 | 53.16 | 83,507 | -0.41(-0.76%) |
Jan 17, 2007 | 53.12 | 53.75 | 53.08 | 53.56 | 83,358 | +0.52(+0.98%) |
Jan 16, 2007 | 53.40 | 53.69 | 52.75 | 53.04 | 120,772 | -0.51(-0.95%) |
Jan 12, 2007 | 52.62 | 53.62 | 52.52 | 53.55 | 100,119 | +1.34(+2.57%) |
Jan 11, 2007 | 52.65 | 53.68 | 52.03 | 52.21 | 111,792 | -0.42(-0.80%) |
Jan 10, 2007 | 52.91 | 53.19 | 52.34 | 52.63 | 82,310 | -0.75(-1.40%) |
Jan 09, 2007 | 53.30 | 53.84 | 52.82 | 53.38 | 112,990 | -0.57(-1.07%) |
Jan 08, 2007 | 54.61 | 54.67 | 53.52 | 53.95 | 100,119 | +0.03(+0.06%) |
Jan 05, 2007 | 53.59 | 53.97 | 53.26 | 53.92 | 131,697 | +0.41(+0.76%) |
Jan 04, 2007 | 54.17 | 54.28 | 53.46 | 53.51 | 114,337 | -1.12(-2.05%) |
Jan 03, 2007 | 55.59 | 55.63 | 54.20 | 54.63 | 184,226 | -2.17(-3.82%) |
Dec 29, 2006 | 57.16 | 57.16 | 56.72 | 56.80 | 140,526 | -0.57(-1.00%) |
Dec 28, 2006 | 57.51 | 57.51 | 57.12 | 57.38 | 90,841 | +0.01(+0.01%) |
Dec 27, 2006 | 56.81 | 57.37 | 56.53 | 57.37 | 32,924 | +0.66(+1.17%) |
Dec 26, 2006 | 56.86 | 57.26 | 56.34 | 56.71 | 73,181 | -0.05(-0.09%) |
Dec 22, 2006 | 57.18 | 57.22 | 56.76 | 56.76 | 52,229 | -0.45(-0.78%) |
Dec 21, 2006 | 57.83 | 57.86 | 56.80 | 57.21 | 56,270 | -0.31(-0.53%) |
Dec 20, 2006 | 58.30 | 58.30 | 57.52 | 57.52 | 43,250 | -0.83(-1.42%) |
Dec 19, 2006 | 56.90 | 58.47 | 56.86 | 58.35 | 73,630 | +0.85(+1.48%) |
Dec 18, 2006 | 59.16 | 59.16 | 57.37 | 57.50 | 199,491 | -2.37(-3.96%) |
Dec 15, 2006 | 60.47 | 60.47 | 59.74 | 59.87 | 48,189 | -0.60(-0.99%) |
Dec 14, 2006 | 59.72 | 60.67 | 59.72 | 60.47 | 48,787 | +1.04(+1.75%) |
Dec 13, 2006 | 59.04 | 59.67 | 58.91 | 59.43 | 51,331 | +0.53(+0.91%) |
Dec 12, 2006 | 59.07 | 59.36 | 58.61 | 58.90 | 34,121 | -0.06(-0.10%) |
Dec 11, 2006 | 58.74 | 59.29 | 58.63 | 58.96 | 32,325 | -0.10(-0.17%) |
Dec 08, 2006 | 59.42 | 59.57 | 58.97 | 59.06 | 49,087 | -0.03(-0.06%) |
Dec 07, 2006 | 59.54 | 59.54 | 58.71 | 59.09 | 24,393 | -0.31(-0.53%) |
Dec 06, 2006 | 59.48 | 60.05 | 59.32 | 59.40 | 41,155 | -0.17(-0.29%) |
Dec 05, 2006 | 59.94 | 59.94 | 59.00 | 59.58 | 30,380 | +0.21(+0.36%) |
Dec 04, 2006 | 59.22 | 59.36 | 58.79 | 59.36 | 61,807 | -0.05(-0.08%) |