Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.95 | 59.82 | 57.92 | 58.88 | 5,570,303 | -0.08(-0.13%) |
Feb 27, 2007 | 60.76 | 61.06 | 58.33 | 58.95 | 6,259,673 | -2.44(-3.97%) |
Feb 26, 2007 | 61.54 | 62.02 | 60.78 | 61.39 | 4,241,942 | -0.12(-0.20%) |
Feb 23, 2007 | 63.00 | 63.00 | 61.08 | 61.51 | 4,474,821 | -1.40(-2.22%) |
Feb 22, 2007 | 63.01 | 63.02 | 62.58 | 62.91 | 3,416,365 | +0.02(+0.02%) |
Feb 21, 2007 | 62.29 | 62.98 | 62.09 | 62.90 | 4,640,065 | +0.11(+0.17%) |
Feb 20, 2007 | 62.54 | 62.97 | 62.36 | 62.79 | 2,388,001 | +0.06(+0.10%) |
Feb 16, 2007 | 62.75 | 63.00 | 62.45 | 62.73 | 4,444,990 | -0.21(-0.34%) |
Feb 15, 2007 | 62.67 | 63.06 | 62.10 | 62.94 | 4,091,474 | +0.37(+0.59%) |
Feb 14, 2007 | 62.75 | 63.16 | 62.43 | 62.58 | 3,492,121 | +0.07(+0.11%) |
Feb 13, 2007 | 62.37 | 63.00 | 62.29 | 62.51 | 2,888,511 | +0.21(+0.34%) |
Feb 12, 2007 | 62.36 | 62.80 | 61.74 | 62.29 | 3,481,529 | -0.39(-0.62%) |
Feb 09, 2007 | 63.21 | 63.53 | 62.14 | 62.68 | 3,529,406 | -0.59(-0.93%) |
Feb 08, 2007 | 63.47 | 63.58 | 61.92 | 63.27 | 4,532,519 | -0.63(-0.99%) |
Feb 07, 2007 | 63.21 | 64.08 | 62.51 | 63.90 | 4,138,182 | +0.70(+1.11%) |
Feb 06, 2007 | 62.37 | 63.32 | 62.22 | 63.20 | 5,427,692 | +0.80(+1.29%) |
Feb 05, 2007 | 61.58 | 62.57 | 61.35 | 62.40 | 4,591,264 | +0.63(+1.03%) |
Feb 02, 2007 | 61.12 | 62.10 | 60.89 | 61.76 | 6,813,497 | +0.83(+1.37%) |
Feb 01, 2007 | 61.45 | 61.47 | 60.73 | 60.93 | 3,662,989 | -0.52(-0.85%) |
Jan 31, 2007 | 60.99 | 61.70 | 60.36 | 61.45 | 3,920,211 | +0.19(+0.31%) |
Jan 30, 2007 | 60.21 | 61.45 | 59.81 | 61.26 | 4,424,057 | +1.07(+1.78%) |
Jan 29, 2007 | 60.61 | 60.76 | 59.79 | 60.19 | 2,722,808 | -0.55(-0.91%) |
Jan 26, 2007 | 60.76 | 60.99 | 60.27 | 60.74 | 3,553,088 | +0.60(+1.00%) |
Jan 25, 2007 | 61.33 | 61.45 | 59.85 | 60.14 | 4,386,245 | -1.19(-1.94%) |
Jan 24, 2007 | 61.15 | 61.36 | 60.79 | 61.33 | 3,490,156 | +0.15(+0.24%) |
Jan 23, 2007 | 60.66 | 61.21 | 60.45 | 61.18 | 5,004,964 | +0.81(+1.34%) |
Jan 22, 2007 | 60.21 | 60.92 | 59.91 | 60.37 | 5,201,871 | +0.08(+0.14%) |
Jan 19, 2007 | 59.16 | 60.38 | 58.77 | 60.29 | 9,547,035 | +2.34(+4.04%) |
Jan 18, 2007 | 59.08 | 59.27 | 57.76 | 57.95 | 4,309,445 | -0.54(-0.93%) |
Jan 17, 2007 | 58.21 | 58.96 | 58.00 | 58.49 | 3,774,460 | +0.26(+0.45%) |
Jan 16, 2007 | 58.88 | 58.88 | 58.05 | 58.23 | 4,771,555 | -0.63(-1.08%) |
Jan 12, 2007 | 58.08 | 59.02 | 58.07 | 58.87 | 3,689,025 | +0.79(+1.36%) |
Jan 11, 2007 | 57.86 | 58.16 | 57.67 | 58.08 | 4,179,918 | +0.22(+0.38%) |
Jan 10, 2007 | 58.46 | 58.49 | 57.55 | 57.86 | 3,715,061 | -0.71(-1.21%) |
Jan 09, 2007 | 59.37 | 59.39 | 58.32 | 58.57 | 2,733,929 | -0.61(-1.03%) |
Jan 08, 2007 | 59.04 | 59.21 | 58.46 | 59.18 | 2,641,429 | +0.21(+0.35%) |
Jan 05, 2007 | 58.98 | 59.23 | 58.47 | 58.98 | 2,831,140 | +0.00(+0.00%) |
Jan 04, 2007 | 59.21 | 59.40 | 58.57 | 58.98 | 1,912,023 | -0.07(-0.12%) |
Jan 03, 2007 | 58.91 | 59.43 | 58.56 | 59.04 | 3,986,544 | +0.33(+0.56%) |
Dec 29, 2006 | 59.67 | 59.77 | 58.72 | 58.72 | 2,432,747 | -0.96(-1.61%) |
Dec 28, 2006 | 59.62 | 59.81 | 59.44 | 59.68 | 2,573,918 | -0.11(-0.19%) |
Dec 27, 2006 | 59.64 | 59.88 | 59.14 | 59.79 | 2,352,283 | +0.16(+0.27%) |
Dec 26, 2006 | 58.97 | 59.85 | 58.85 | 59.63 | 2,462,446 | +0.47(+0.80%) |
Dec 22, 2006 | 59.26 | 59.26 | 58.59 | 59.16 | 1,796,234 | -0.09(-0.15%) |
Dec 21, 2006 | 59.13 | 59.57 | 58.98 | 59.25 | 3,181,647 | +0.12(+0.21%) |
Dec 20, 2006 | 58.49 | 59.16 | 58.48 | 59.13 | 2,247,615 | +0.48(+0.82%) |
Dec 19, 2006 | 58.85 | 59.38 | 58.47 | 58.65 | 3,110,472 | -0.22(-0.38%) |
Dec 18, 2006 | 58.48 | 59.11 | 58.47 | 58.87 | 3,233,327 | +0.31(+0.54%) |
Dec 15, 2006 | 59.23 | 59.43 | 58.50 | 58.55 | 3,380,385 | -0.49(-0.83%) |
Dec 14, 2006 | 58.74 | 59.50 | 58.61 | 59.04 | 3,244,186 | +0.13(+0.22%) |
Dec 13, 2006 | 59.08 | 59.29 | 58.63 | 58.91 | 2,620,626 | +0.50(+0.85%) |
Dec 12, 2006 | 58.16 | 58.98 | 58.13 | 58.42 | 3,653,307 | -0.07(-0.12%) |
Dec 11, 2006 | 58.23 | 58.74 | 58.13 | 58.49 | 4,228,197 | +0.26(+0.45%) |
Dec 08, 2006 | 58.47 | 58.53 | 57.90 | 58.23 | 3,825,486 | -0.29(-0.50%) |
Dec 07, 2006 | 59.28 | 59.88 | 58.47 | 58.52 | 5,395,638 | -0.78(-1.31%) |
Dec 06, 2006 | 59.43 | 59.53 | 58.52 | 59.30 | 5,452,944 | -0.26(-0.44%) |
Dec 05, 2006 | 59.62 | 59.74 | 58.94 | 59.56 | 7,236,095 | -0.18(-0.31%) |
Dec 04, 2006 | 59.62 | 60.18 | 59.58 | 59.74 | 4,536,182 | +0.40(+0.67%) |