Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 52.74 | 53.32 | 52.70 | 53.17 | 5,107,481 | +0.43(+0.81%) |
Feb 27, 2007 | 53.94 | 54.00 | 52.49 | 52.74 | 5,777,988 | -1.26(-2.34%) |
Feb 26, 2007 | 54.05 | 54.21 | 53.72 | 54.00 | 2,427,220 | -0.05(-0.09%) |
Feb 23, 2007 | 54.06 | 54.22 | 53.87 | 54.05 | 2,436,231 | -0.14(-0.26%) |
Feb 22, 2007 | 54.08 | 54.39 | 53.98 | 54.19 | 2,578,884 | +0.04(+0.06%) |
Feb 21, 2007 | 54.02 | 54.42 | 54.02 | 54.15 | 3,154,631 | -0.27(-0.50%) |
Feb 20, 2007 | 54.08 | 54.52 | 53.85 | 54.43 | 3,683,510 | +0.34(+0.64%) |
Feb 16, 2007 | 53.44 | 54.20 | 53.37 | 54.08 | 4,741,439 | +0.39(+0.73%) |
Feb 15, 2007 | 54.11 | 53.87 | 53.52 | 53.69 | 2,524,491 | -0.41(-0.77%) |
Feb 14, 2007 | 53.63 | 54.22 | 53.49 | 54.11 | 3,362,891 | +0.48(+0.89%) |
Feb 13, 2007 | 53.08 | 53.63 | 53.06 | 53.63 | 2,527,337 | +0.40(+0.75%) |
Feb 12, 2007 | 53.39 | 53.58 | 52.98 | 53.23 | 2,672,246 | -0.16(-0.31%) |
Feb 09, 2007 | 54.20 | 54.22 | 53.08 | 53.39 | 4,306,636 | -0.47(-0.88%) |
Feb 08, 2007 | 53.49 | 54.27 | 53.31 | 53.87 | 9,107,259 | +1.03(+1.96%) |
Feb 07, 2007 | 52.41 | 52.83 | 52.41 | 52.83 | 3,768,691 | +0.37(+0.71%) |
Feb 06, 2007 | 52.48 | 52.83 | 52.33 | 52.46 | 2,929,361 | -0.08(-0.14%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.40 | 52.54 | 2,446,836 | -0.27(-0.52%) |
Feb 02, 2007 | 52.62 | 53.03 | 52.58 | 52.81 | 3,148,473 | +0.19(+0.36%) |
Feb 01, 2007 | 52.11 | 52.63 | 52.06 | 52.62 | 3,578,315 | +0.51(+0.99%) |
Jan 31, 2007 | 51.71 | 52.23 | 51.56 | 52.11 | 3,248,365 | +0.09(+0.18%) |
Jan 30, 2007 | 51.73 | 52.03 | 51.70 | 52.01 | 3,498,949 | +0.47(+0.92%) |
Jan 29, 2007 | 51.45 | 52.03 | 51.39 | 51.54 | 3,351,164 | +0.12(+0.24%) |
Jan 26, 2007 | 51.20 | 51.66 | 51.02 | 51.42 | 2,156,739 | +0.22(+0.43%) |
Jan 25, 2007 | 51.74 | 51.77 | 51.10 | 51.20 | 2,694,170 | -0.64(-1.24%) |
Jan 24, 2007 | 51.54 | 51.88 | 51.52 | 51.84 | 2,269,801 | +0.30(+0.58%) |
Jan 23, 2007 | 51.44 | 51.57 | 51.17 | 51.54 | 2,309,484 | -0.01(-0.02%) |
Jan 22, 2007 | 51.66 | 51.78 | 51.40 | 51.55 | 1,959,008 | -0.22(-0.43%) |
Jan 19, 2007 | 51.73 | 51.88 | 51.36 | 51.78 | 3,125,895 | +0.30(+0.58%) |
Jan 18, 2007 | 51.72 | 51.74 | 51.37 | 51.48 | 2,881,981 | +0.04(+0.08%) |
Jan 17, 2007 | 51.74 | 51.74 | 51.28 | 51.44 | 2,784,655 | -0.37(-0.71%) |
Jan 16, 2007 | 51.32 | 51.90 | 51.18 | 51.80 | 3,723,022 | +0.54(+1.06%) |
Jan 12, 2007 | 51.33 | 51.42 | 50.92 | 51.26 | 2,136,384 | -0.06(-0.11%) |
Jan 11, 2007 | 50.78 | 51.40 | 50.78 | 51.32 | 3,765,784 | +0.49(+0.97%) |
Jan 10, 2007 | 50.12 | 50.93 | 50.05 | 50.83 | 4,335,372 | +0.62(+1.23%) |
Jan 09, 2007 | 50.57 | 50.75 | 49.95 | 50.21 | 3,605,170 | -0.20(-0.39%) |
Jan 08, 2007 | 50.01 | 50.48 | 49.92 | 50.41 | 2,611,725 | +0.31(+0.62%) |
Jan 05, 2007 | 50.03 | 50.42 | 50.02 | 50.10 | 2,679,802 | -0.12(-0.24%) |
Jan 04, 2007 | 50.42 | 50.51 | 49.98 | 50.22 | 3,330,810 | -0.20(-0.41%) |
Jan 03, 2007 | 50.26 | 50.92 | 50.12 | 50.42 | 3,949,660 | +0.23(+0.45%) |
Dec 29, 2006 | 50.10 | 50.39 | 50.07 | 50.20 | 1,381,722 | -0.03(-0.06%) |
Dec 28, 2006 | 50.16 | 50.45 | 50.16 | 50.23 | 1,223,503 | -0.15(-0.29%) |
Dec 27, 2006 | 50.54 | 50.56 | 50.21 | 50.37 | 1,463,483 | +0.12(+0.24%) |
Dec 26, 2006 | 49.99 | 50.31 | 49.93 | 50.25 | 2,106,793 | +0.32(+0.64%) |
Dec 22, 2006 | 50.24 | 50.28 | 49.80 | 49.93 | 2,872,915 | +0.05(+0.11%) |
Dec 21, 2006 | 50.62 | 50.62 | 49.88 | 49.88 | 2,946,637 | -0.60(-1.19%) |
Dec 20, 2006 | 50.55 | 50.56 | 50.30 | 50.48 | 2,310,511 | +0.02(+0.03%) |
Dec 19, 2006 | 50.28 | 50.46 | 50.18 | 50.46 | 4,497,696 | +0.51(+1.03%) |
Dec 18, 2006 | 50.45 | 50.61 | 49.90 | 49.95 | 3,781,178 | -0.36(-0.72%) |
Dec 15, 2006 | 50.42 | 50.66 | 50.26 | 50.31 | 4,012,092 | -0.11(-0.22%) |
Dec 14, 2006 | 50.48 | 50.62 | 50.16 | 50.42 | 3,160,104 | +0.09(+0.17%) |
Dec 13, 2006 | 50.69 | 50.82 | 50.26 | 50.33 | 3,846,689 | -0.34(-0.67%) |
Dec 12, 2006 | 50.61 | 50.83 | 50.41 | 50.67 | 5,026,062 | +0.21(+0.42%) |
Dec 11, 2006 | 50.61 | 50.66 | 50.31 | 50.46 | 3,047,555 | +0.04(+0.08%) |
Dec 08, 2006 | 50.61 | 50.63 | 50.11 | 50.42 | 7,106,514 | -0.35(-0.69%) |
Dec 07, 2006 | 50.77 | 50.97 | 50.34 | 50.77 | 5,131,428 | +0.15(+0.29%) |
Dec 06, 2006 | 49.99 | 50.82 | 49.92 | 50.62 | 12,922,988 | +1.35(+2.74%) |
Dec 05, 2006 | 48.07 | 49.81 | 48.02 | 49.27 | 9,284,293 | +1.19(+2.48%) |
Dec 04, 2006 | 47.94 | 48.13 | 47.59 | 48.08 | 2,765,497 | +0.22(+0.46%) |