Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.02 | 54.02 | 52.64 | 53.55 | 2,649,400 | +0.53(+1.00%) |
Feb 27, 2007 | 54.05 | 54.25 | 52.64 | 53.02 | 2,587,900 | -1.40(-2.57%) |
Feb 26, 2007 | 54.83 | 54.87 | 54.06 | 54.42 | 1,738,132 | -0.40(-0.73%) |
Feb 23, 2007 | 55.18 | 55.28 | 54.46 | 54.82 | 1,353,300 | -0.31(-0.56%) |
Feb 22, 2007 | 54.86 | 55.40 | 54.86 | 55.13 | 1,656,600 | -0.08(-0.14%) |
Feb 21, 2007 | 55.25 | 55.49 | 55.10 | 55.21 | 1,690,500 | -0.20(-0.36%) |
Feb 20, 2007 | 55.07 | 55.59 | 54.96 | 55.41 | 1,833,200 | +0.36(+0.65%) |
Feb 16, 2007 | 55.04 | 55.39 | 54.80 | 55.05 | 1,813,000 | -0.24(-0.43%) |
Feb 15, 2007 | 54.76 | 55.44 | 54.76 | 55.29 | 2,188,600 | +0.33(+0.60%) |
Feb 14, 2007 | 55.48 | 55.48 | 54.95 | 54.96 | 1,903,708 | -0.30(-0.54%) |
Feb 13, 2007 | 54.54 | 55.26 | 54.14 | 55.26 | 1,654,718 | +0.72(+1.32%) |
Feb 12, 2007 | 54.74 | 55.09 | 54.42 | 54.54 | 1,617,987 | -0.09(-0.16%) |
Feb 09, 2007 | 54.75 | 55.06 | 54.50 | 54.63 | 2,409,300 | -0.04(-0.07%) |
Feb 08, 2007 | 55.05 | 55.19 | 54.49 | 54.67 | 2,241,400 | -0.38(-0.69%) |
Feb 07, 2007 | 55.13 | 55.63 | 54.98 | 55.05 | 1,849,100 | -0.18(-0.33%) |
Feb 06, 2007 | 54.96 | 55.32 | 54.76 | 55.23 | 1,822,700 | +0.26(+0.47%) |
Feb 05, 2007 | 54.64 | 55.44 | 53.85 | 54.97 | 3,055,900 | +0.12(+0.22%) |
Feb 02, 2007 | 53.55 | 55.00 | 53.28 | 54.85 | 3,595,100 | +2.29(+4.36%) |
Feb 01, 2007 | 51.92 | 52.82 | 51.90 | 52.56 | 2,723,400 | +0.66(+1.27%) |
Jan 31, 2007 | 51.51 | 52.05 | 51.47 | 51.90 | 1,215,200 | +0.31(+0.60%) |
Jan 30, 2007 | 51.50 | 51.79 | 51.38 | 51.59 | 1,384,900 | +0.22(+0.43%) |
Jan 29, 2007 | 51.39 | 51.54 | 51.12 | 51.37 | 1,211,700 | -0.08(-0.16%) |
Jan 26, 2007 | 52.02 | 52.12 | 51.40 | 51.45 | 1,640,500 | -0.40(-0.77%) |
Jan 25, 2007 | 52.68 | 52.90 | 51.82 | 51.85 | 1,555,100 | -0.92(-1.74%) |
Jan 24, 2007 | 52.95 | 53.05 | 52.41 | 52.77 | 1,207,900 | -0.41(-0.77%) |
Jan 23, 2007 | 51.96 | 53.22 | 51.89 | 53.18 | 1,941,800 | +1.23(+2.37%) |
Jan 22, 2007 | 52.20 | 52.29 | 51.79 | 51.95 | 1,769,100 | -0.35(-0.67%) |
Jan 19, 2007 | 51.80 | 52.58 | 51.70 | 52.30 | 2,470,600 | +0.74(+1.44%) |
Jan 18, 2007 | 51.80 | 51.96 | 51.40 | 51.56 | 1,420,300 | -0.12(-0.23%) |
Jan 17, 2007 | 51.87 | 51.92 | 51.58 | 51.68 | 1,123,100 | -0.10(-0.19%) |
Jan 16, 2007 | 51.72 | 52.12 | 51.63 | 51.78 | 1,504,900 | +0.00(+0.00%) |
Jan 12, 2007 | 52.10 | 52.23 | 51.45 | 51.78 | 2,079,800 | -0.42(-0.80%) |
Jan 11, 2007 | 52.03 | 52.34 | 51.89 | 52.20 | 1,892,000 | +0.19(+0.37%) |
Jan 10, 2007 | 51.45 | 52.02 | 51.12 | 52.01 | 1,856,700 | +0.42(+0.81%) |
Jan 09, 2007 | 51.10 | 51.68 | 51.10 | 51.59 | 2,274,300 | +0.49(+0.96%) |
Jan 08, 2007 | 51.48 | 51.48 | 50.96 | 51.10 | 2,115,500 | -0.53(-1.03%) |
Jan 05, 2007 | 51.34 | 51.92 | 51.31 | 51.63 | 2,136,900 | +0.30(+0.58%) |
Jan 04, 2007 | 52.05 | 52.10 | 51.31 | 51.33 | 2,336,700 | -0.78(-1.50%) |
Jan 03, 2007 | 52.30 | 52.97 | 51.97 | 52.11 | 2,075,700 | -0.69(-1.31%) |
Dec 29, 2006 | 53.29 | 53.29 | 52.76 | 52.80 | 799,800 | -0.65(-1.22%) |
Dec 28, 2006 | 53.53 | 53.61 | 53.17 | 53.45 | 1,095,300 | -0.18(-0.34%) |
Dec 27, 2006 | 53.67 | 53.77 | 53.50 | 53.63 | 1,092,900 | +0.18(+0.34%) |
Dec 26, 2006 | 53.33 | 53.71 | 53.30 | 53.45 | 1,036,500 | +0.02(+0.04%) |
Dec 22, 2006 | 53.71 | 53.78 | 53.40 | 53.43 | 1,457,800 | -0.39(-0.72%) |
Dec 21, 2006 | 54.00 | 54.17 | 53.65 | 53.82 | 2,462,800 | -0.04(-0.07%) |
Dec 20, 2006 | 53.70 | 54.09 | 53.55 | 53.86 | 1,141,300 | +0.31(+0.58%) |
Dec 19, 2006 | 52.99 | 53.59 | 52.89 | 53.55 | 1,137,600 | +0.56(+1.06%) |
Dec 18, 2006 | 52.73 | 53.29 | 52.61 | 52.99 | 1,496,000 | +0.33(+0.63%) |
Dec 15, 2006 | 52.75 | 53.20 | 52.59 | 52.66 | 2,106,100 | +0.26(+0.50%) |
Dec 14, 2006 | 52.35 | 52.61 | 52.13 | 52.40 | 1,718,700 | +0.15(+0.29%) |
Dec 13, 2006 | 52.40 | 52.63 | 52.17 | 52.25 | 1,584,900 | -0.11(-0.21%) |
Dec 12, 2006 | 52.45 | 52.66 | 52.23 | 52.36 | 2,275,700 | -0.02(-0.04%) |
Dec 11, 2006 | 52.17 | 52.63 | 52.06 | 52.38 | 1,325,700 | +0.21(+0.40%) |
Dec 08, 2006 | 52.41 | 52.58 | 52.09 | 52.17 | 1,167,600 | -0.18(-0.34%) |
Dec 07, 2006 | 52.83 | 52.90 | 52.35 | 52.35 | 1,499,700 | -0.47(-0.89%) |
Dec 06, 2006 | 52.02 | 52.97 | 52.01 | 52.82 | 2,859,300 | +0.54(+1.03%) |
Dec 05, 2006 | 52.15 | 52.61 | 52.06 | 52.28 | 1,071,700 | +0.13(+0.25%) |
Dec 04, 2006 | 51.60 | 52.22 | 51.47 | 52.15 | 1,815,700 | +0.85(+1.66%) |