Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.34 | 59.86 | 56.78 | 59.13 | 2,026,091 | +0.70(+1.20%) |
Feb 27, 2007 | 59.93 | 60.27 | 56.90 | 58.43 | 3,369,278 | -3.25(-5.27%) |
Feb 26, 2007 | 64.84 | 65.29 | 61.34 | 61.68 | 1,915,709 | -2.06(-3.24%) |
Feb 23, 2007 | 63.44 | 64.17 | 62.98 | 63.74 | 952,209 | +0.37(+0.58%) |
Feb 22, 2007 | 64.25 | 64.26 | 62.34 | 63.37 | 1,589,318 | -0.88(-1.37%) |
Feb 21, 2007 | 60.77 | 64.68 | 60.45 | 64.25 | 3,701,984 | +3.28(+5.39%) |
Feb 20, 2007 | 59.97 | 61.59 | 59.95 | 60.97 | 1,730,266 | +1.20(+2.01%) |
Feb 16, 2007 | 60.00 | 62.19 | 59.01 | 59.76 | 2,873,675 | +0.81(+1.37%) |
Feb 15, 2007 | 56.99 | 60.46 | 56.99 | 58.96 | 3,860,871 | +4.39(+8.04%) |
Feb 14, 2007 | 54.62 | 55.55 | 54.26 | 54.57 | 2,238,830 | +0.27(+0.50%) |
Feb 13, 2007 | 53.38 | 54.40 | 53.38 | 54.30 | 1,539,320 | +1.27(+2.40%) |
Feb 12, 2007 | 52.64 | 53.70 | 52.64 | 53.02 | 1,191,133 | +0.57(+1.08%) |
Feb 09, 2007 | 53.57 | 53.86 | 52.12 | 52.46 | 1,098,951 | -0.56(-1.05%) |
Feb 08, 2007 | 54.03 | 54.04 | 52.47 | 53.01 | 1,802,913 | -1.40(-2.57%) |
Feb 07, 2007 | 53.04 | 55.12 | 52.74 | 54.41 | 2,079,796 | +1.28(+2.42%) |
Feb 06, 2007 | 52.68 | 53.59 | 52.13 | 53.13 | 1,709,876 | +0.58(+1.11%) |
Feb 05, 2007 | 53.01 | 53.35 | 52.17 | 52.55 | 1,319,900 | -0.78(-1.46%) |
Feb 02, 2007 | 51.96 | 53.75 | 51.66 | 53.33 | 1,867,983 | +1.44(+2.77%) |
Feb 01, 2007 | 51.16 | 51.93 | 50.46 | 51.89 | 1,704,528 | +0.83(+1.63%) |
Jan 31, 2007 | 51.60 | 51.60 | 50.17 | 51.06 | 2,590,664 | -0.53(-1.03%) |
Jan 30, 2007 | 51.68 | 52.12 | 51.00 | 51.59 | 2,031,885 | +0.78(+1.54%) |
Jan 29, 2007 | 52.27 | 52.27 | 50.34 | 50.81 | 1,528,593 | -1.12(-2.16%) |
Jan 26, 2007 | 52.54 | 53.20 | 51.65 | 51.93 | 1,492,492 | -0.45(-0.86%) |
Jan 25, 2007 | 53.14 | 53.85 | 52.20 | 52.38 | 1,351,990 | -0.82(-1.54%) |
Jan 24, 2007 | 53.09 | 53.41 | 51.96 | 53.19 | 1,223,855 | +0.51(+0.97%) |
Jan 23, 2007 | 50.96 | 53.09 | 50.82 | 52.68 | 1,593,552 | +1.74(+3.42%) |
Jan 22, 2007 | 52.23 | 52.23 | 50.28 | 50.94 | 1,175,832 | -1.06(-2.04%) |
Jan 19, 2007 | 51.63 | 52.66 | 51.57 | 52.00 | 1,078,115 | +0.37(+0.71%) |
Jan 18, 2007 | 51.95 | 52.41 | 51.46 | 51.63 | 1,410,597 | -0.79(-1.51%) |
Jan 17, 2007 | 51.60 | 52.74 | 51.35 | 52.42 | 1,390,430 | +0.81(+1.57%) |
Jan 16, 2007 | 52.53 | 52.91 | 51.15 | 51.61 | 1,354,775 | -0.83(-1.57%) |
Jan 12, 2007 | 50.80 | 52.56 | 50.73 | 52.44 | 2,240,132 | +1.50(+2.94%) |
Jan 11, 2007 | 49.78 | 51.52 | 49.14 | 50.94 | 2,884,817 | -0.18(-0.35%) |
Jan 10, 2007 | 52.74 | 52.74 | 50.52 | 51.12 | 2,796,014 | -2.05(-3.85%) |
Jan 09, 2007 | 53.03 | 53.38 | 51.56 | 53.17 | 1,958,458 | +0.13(+0.24%) |
Jan 08, 2007 | 52.50 | 53.85 | 51.29 | 53.04 | 2,789,217 | +1.01(+1.93%) |
Jan 05, 2007 | 52.19 | 52.65 | 51.76 | 52.04 | 2,208,154 | -0.69(-1.31%) |
Jan 04, 2007 | 53.01 | 53.78 | 51.28 | 52.73 | 3,229,444 | -0.28(-0.53%) |
Jan 03, 2007 | 56.36 | 56.36 | 52.53 | 53.01 | 5,206,621 | -4.95(-8.55%) |
Dec 29, 2006 | 58.74 | 59.42 | 57.83 | 57.96 | 1,307,198 | -0.78(-1.33%) |
Dec 28, 2006 | 59.49 | 59.49 | 58.27 | 58.74 | 1,756,562 | -0.75(-1.27%) |
Dec 27, 2006 | 58.20 | 59.67 | 57.97 | 59.49 | 1,257,058 | +1.71(+2.97%) |
Dec 26, 2006 | 56.98 | 57.96 | 56.82 | 57.78 | 1,046,917 | +0.97(+1.71%) |
Dec 22, 2006 | 58.32 | 58.35 | 56.63 | 56.81 | 2,289,714 | -1.51(-2.59%) |
Dec 21, 2006 | 59.37 | 59.40 | 58.07 | 58.32 | 2,329,715 | -1.04(-1.75%) |
Dec 20, 2006 | 58.95 | 59.70 | 58.56 | 59.36 | 3,397,022 | +0.42(+0.72%) |
Dec 19, 2006 | 57.28 | 59.01 | 55.80 | 58.94 | 22,796,532 | +1.50(+2.61%) |
Dec 18, 2006 | 54.89 | 58.27 | 54.75 | 57.44 | 7,461,127 | +5.27(+10.10%) |
Dec 15, 2006 | 53.40 | 53.87 | 51.54 | 52.17 | 2,158,905 | -0.55(-1.04%) |
Dec 14, 2006 | 52.68 | 53.40 | 52.59 | 52.72 | 882,459 | +0.26(+0.50%) |
Dec 13, 2006 | 52.91 | 53.52 | 52.46 | 52.46 | 827,417 | -0.26(-0.49%) |
Dec 12, 2006 | 54.55 | 54.55 | 52.35 | 52.72 | 1,587,312 | -1.83(-3.36%) |
Dec 11, 2006 | 53.63 | 54.81 | 52.96 | 54.55 | 1,917,566 | +0.77(+1.44%) |
Dec 08, 2006 | 52.56 | 54.48 | 51.95 | 53.78 | 1,507,200 | +1.18(+2.24%) |
Dec 07, 2006 | 53.45 | 53.85 | 52.48 | 52.60 | 836,665 | -0.86(-1.61%) |
Dec 06, 2006 | 53.49 | 53.88 | 53.18 | 53.46 | 1,199,565 | -0.13(-0.25%) |
Dec 05, 2006 | 52.75 | 53.90 | 52.49 | 53.60 | 1,606,142 | +1.24(+2.37%) |
Dec 04, 2006 | 51.07 | 52.38 | 50.59 | 52.36 | 1,474,999 | +2.12(+4.22%) |