Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 56.57 | 57.07 | 55.75 | 55.95 | 85,063 | -0.65(-1.15%) |
Feb 27, 2007 | 57.72 | 58.12 | 56.07 | 56.60 | 128,035 | -1.36(-2.35%) |
Feb 26, 2007 | 58.10 | 58.78 | 57.56 | 57.96 | 49,025 | -0.13(-0.22%) |
Feb 23, 2007 | 58.48 | 58.87 | 58.02 | 58.09 | 38,045 | -0.59(-1.01%) |
Feb 22, 2007 | 58.77 | 59.26 | 58.39 | 58.68 | 61,988 | +0.25(+0.43%) |
Feb 21, 2007 | 58.93 | 59.37 | 58.21 | 58.43 | 61,209 | -0.78(-1.32%) |
Feb 20, 2007 | 58.99 | 59.65 | 58.51 | 59.21 | 42,934 | +0.02(+0.03%) |
Feb 16, 2007 | 60.03 | 60.07 | 58.62 | 59.19 | 51,987 | -0.81(-1.35%) |
Feb 15, 2007 | 59.85 | 60.79 | 59.66 | 60.00 | 106,220 | +0.07(+0.12%) |
Feb 14, 2007 | 58.74 | 60.56 | 58.52 | 59.93 | 66,589 | +1.20(+2.04%) |
Feb 13, 2007 | 59.45 | 59.45 | 58.14 | 58.73 | 79,226 | -0.47(-0.79%) |
Feb 12, 2007 | 59.76 | 60.00 | 58.87 | 59.20 | 57,405 | -0.47(-0.79%) |
Feb 09, 2007 | 59.94 | 60.11 | 59.48 | 59.67 | 52,145 | -0.25(-0.42%) |
Feb 08, 2007 | 59.34 | 60.14 | 59.18 | 59.92 | 39,687 | +0.68(+1.15%) |
Feb 07, 2007 | 59.00 | 59.32 | 58.90 | 59.24 | 48,701 | +0.32(+0.54%) |
Feb 06, 2007 | 58.89 | 59.03 | 58.55 | 58.92 | 45,104 | +0.09(+0.15%) |
Feb 05, 2007 | 58.90 | 59.34 | 58.57 | 58.83 | 84,036 | +0.04(+0.07%) |
Feb 02, 2007 | 58.62 | 59.05 | 58.50 | 58.79 | 67,295 | -0.13(-0.22%) |
Feb 01, 2007 | 59.00 | 59.00 | 58.61 | 58.92 | 92,820 | +0.20(+0.34%) |
Jan 31, 2007 | 58.09 | 58.87 | 57.48 | 58.72 | 79,761 | +0.01(+0.02%) |
Jan 30, 2007 | 58.85 | 58.85 | 58.29 | 58.71 | 46,123 | -0.12(-0.20%) |
Jan 29, 2007 | 58.50 | 58.90 | 58.35 | 58.83 | 89,572 | +0.23(+0.39%) |
Jan 26, 2007 | 58.23 | 58.60 | 57.91 | 58.60 | 111,643 | +0.48(+0.83%) |
Jan 25, 2007 | 58.18 | 58.99 | 57.83 | 58.12 | 108,409 | -0.51(-0.87%) |
Jan 24, 2007 | 58.17 | 59.42 | 57.46 | 58.63 | 231,381 | +2.46(+4.38%) |
Jan 23, 2007 | 54.95 | 56.33 | 54.95 | 56.17 | 78,327 | +1.10(+2.00%) |
Jan 22, 2007 | 54.96 | 55.33 | 54.75 | 55.07 | 113,846 | -0.02(-0.04%) |
Jan 19, 2007 | 54.14 | 55.35 | 54.14 | 55.09 | 88,188 | +1.15(+2.13%) |
Jan 18, 2007 | 54.14 | 54.49 | 53.88 | 53.94 | 66,559 | -0.46(-0.85%) |
Jan 17, 2007 | 54.07 | 54.70 | 54.07 | 54.40 | 56,237 | -0.03(-0.06%) |
Jan 16, 2007 | 55.49 | 55.59 | 53.79 | 54.43 | 55,452 | -0.93(-1.68%) |
Jan 12, 2007 | 54.95 | 55.40 | 54.93 | 55.36 | 44,758 | +0.46(+0.84%) |
Jan 11, 2007 | 54.20 | 55.31 | 54.18 | 54.90 | 150,211 | +0.86(+1.59%) |
Jan 10, 2007 | 53.80 | 54.04 | 53.28 | 54.04 | 98,225 | -0.16(-0.30%) |
Jan 09, 2007 | 54.50 | 54.52 | 53.67 | 54.20 | 78,566 | -0.45(-0.82%) |
Jan 08, 2007 | 54.81 | 55.01 | 54.09 | 54.65 | 87,163 | -0.25(-0.46%) |
Jan 05, 2007 | 56.00 | 56.00 | 54.40 | 54.90 | 102,989 | -1.12(-2.00%) |
Jan 04, 2007 | 56.16 | 56.16 | 55.27 | 56.02 | 115,543 | +0.15(+0.27%) |
Jan 03, 2007 | 56.56 | 57.43 | 55.12 | 55.87 | 86,843 | -0.27(-0.48%) |
Dec 29, 2006 | 56.91 | 57.40 | 56.01 | 56.14 | 97,233 | -0.90(-1.58%) |
Dec 28, 2006 | 57.43 | 57.54 | 56.94 | 57.04 | 65,071 | -0.31(-0.54%) |
Dec 27, 2006 | 56.58 | 57.78 | 56.58 | 57.35 | 84,208 | +0.99(+1.76%) |
Dec 26, 2006 | 55.38 | 56.68 | 55.38 | 56.36 | 67,668 | +0.84(+1.51%) |
Dec 22, 2006 | 55.43 | 55.94 | 55.22 | 55.52 | 105,824 | -0.10(-0.18%) |
Dec 21, 2006 | 55.37 | 56.09 | 55.35 | 55.62 | 140,113 | +0.20(+0.36%) |
Dec 20, 2006 | 55.50 | 55.85 | 55.06 | 55.42 | 176,169 | +0.10(+0.18%) |
Dec 19, 2006 | 55.33 | 55.60 | 54.70 | 55.32 | 170,941 | -0.71(-1.27%) |
Dec 18, 2006 | 56.38 | 56.38 | 55.80 | 56.03 | 121,675 | -0.17(-0.30%) |
Dec 15, 2006 | 55.48 | 56.36 | 55.35 | 56.20 | 208,695 | +0.72(+1.30%) |
Dec 14, 2006 | 54.87 | 56.38 | 54.87 | 55.48 | 95,943 | +0.56(+1.02%) |
Dec 13, 2006 | 54.75 | 55.43 | 54.54 | 54.92 | 154,535 | +0.35(+0.64%) |
Dec 12, 2006 | 53.70 | 54.98 | 53.24 | 54.57 | 168,914 | +0.67(+1.24%) |
Dec 11, 2006 | 48.99 | 54.86 | 48.00 | 53.90 | 580,594 | +1.36(+2.59%) |
Dec 08, 2006 | 52.36 | 52.92 | 52.02 | 52.54 | 141,816 | -0.19(-0.36%) |
Dec 07, 2006 | 54.74 | 54.74 | 52.43 | 52.73 | 148,734 | -2.07(-3.78%) |
Dec 06, 2006 | 54.56 | 55.21 | 54.38 | 54.80 | 52,845 | +0.12(+0.22%) |
Dec 05, 2006 | 54.12 | 54.94 | 54.10 | 54.68 | 73,233 | +0.83(+1.54%) |
Dec 04, 2006 | 53.55 | 54.10 | 53.08 | 53.85 | 74,441 | +0.50(+0.94%) |