Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 50.65 | 51.20 | 50.65 | 50.65 | 4,331 | -0.35(-0.69%) |
Feb 27, 2007 | 51.00 | 52.00 | 50.90 | 51.00 | 13,451 | -0.20(-0.39%) |
Feb 26, 2007 | 51.20 | 51.25 | 50.80 | 51.20 | 4,281 | +0.70(+1.39%) |
Feb 23, 2007 | 50.50 | 51.00 | 50.45 | 50.50 | 3,037 | -1.15(-2.23%) |
Feb 22, 2007 | 51.65 | 51.65 | 51.10 | 51.65 | 24,867 | +0.10(+0.19%) |
Feb 21, 2007 | 51.55 | 51.70 | 51.40 | 51.55 | 5,649 | -0.60(-1.15%) |
Feb 20, 2007 | 52.15 | 52.65 | 52.10 | 52.15 | 3,823 | -1.15(-2.16%) |
Feb 16, 2007 | 53.30 | 53.75 | 53.30 | 53.30 | 3,569 | -0.45(-0.84%) |
Feb 15, 2007 | 53.75 | 53.75 | 53.45 | 53.75 | 1,461 | +0.00(+0.00%) |
Feb 14, 2007 | 53.75 | 53.75 | 52.85 | 53.75 | 6,957 | +0.40(+0.75%) |
Feb 13, 2007 | 53.35 | 53.35 | 52.75 | 53.35 | 18,963 | +1.55(+2.99%) |
Feb 12, 2007 | 52.33 | 52.40 | 51.80 | 51.80 | 5,973 | -0.53(-1.01%) |
Feb 09, 2007 | 52.33 | 52.40 | 51.90 | 52.33 | 3,851 | +0.03(+0.06%) |
Feb 08, 2007 | 52.30 | 52.40 | 52.00 | 52.30 | 17,574 | +0.55(+1.06%) |
Feb 07, 2007 | 51.75 | 52.00 | 51.60 | 51.75 | 40,445 | -0.90(-1.71%) |
Feb 06, 2007 | 52.65 | 52.65 | 52.15 | 52.65 | 4,706 | +0.10(+0.19%) |
Feb 05, 2007 | 52.55 | 52.60 | 52.20 | 52.55 | 6,703 | +0.30(+0.57%) |
Feb 02, 2007 | 52.25 | 52.75 | 52.25 | 52.25 | 10,089 | +0.10(+0.19%) |
Feb 01, 2007 | 52.15 | 52.70 | 52.12 | 52.15 | 10,213 | +1.00(+1.96%) |
Jan 31, 2007 | 51.15 | 51.55 | 50.50 | 51.15 | 7,797 | -0.35(-0.68%) |
Jan 30, 2007 | 51.50 | 51.80 | 51.20 | 51.50 | 29,124 | +0.60(+1.18%) |
Jan 29, 2007 | 50.90 | 51.50 | 50.90 | 50.90 | 96,823 | -0.95(-1.83%) |
Jan 26, 2007 | 51.85 | 52.50 | 51.75 | 51.85 | 103,372 | -0.30(-0.58%) |
Jan 25, 2007 | 52.15 | 52.50 | 51.65 | 52.15 | 125,760 | -0.65(-1.23%) |
Jan 24, 2007 | 52.80 | 53.25 | 52.75 | 52.80 | 46,264 | -0.20(-0.38%) |
Jan 23, 2007 | 53.00 | 53.80 | 53.00 | 53.00 | 83,895 | -0.65(-1.21%) |
Jan 22, 2007 | 53.65 | 54.25 | 53.65 | 53.65 | 6,990 | -0.10(-0.19%) |
Jan 19, 2007 | 53.75 | 53.75 | 53.15 | 53.75 | 11,462 | -0.50(-0.92%) |
Jan 18, 2007 | 54.25 | 54.80 | 54.20 | 54.25 | 63,424 | +1.75(+3.33%) |
Jan 17, 2007 | 52.50 | 53.25 | 52.50 | 52.50 | 23,616 | +0.15(+0.29%) |
Jan 16, 2007 | 52.35 | 52.90 | 52.35 | 52.35 | 22,634 | -0.40(-0.76%) |
Jan 12, 2007 | 52.75 | 53.20 | 52.70 | 52.75 | 20,733 | +0.10(+0.19%) |
Jan 11, 2007 | 52.65 | 52.65 | 52.40 | 52.65 | 11,910 | -0.75(-1.40%) |
Jan 10, 2007 | 53.40 | 53.40 | 52.72 | 53.40 | 8,997 | -0.70(-1.29%) |
Jan 09, 2007 | 54.10 | 54.35 | 53.80 | 54.10 | 44,518 | +0.55(+1.03%) |
Jan 08, 2007 | 53.55 | 53.90 | 53.50 | 53.55 | 6,096 | +0.15(+0.28%) |
Jan 05, 2007 | 53.40 | 54.20 | 53.25 | 53.40 | 27,710 | -1.10(-2.02%) |
Jan 04, 2007 | 54.65 | 55.05 | 54.40 | 54.50 | 32,982 | -0.15(-0.27%) |
Jan 03, 2007 | 54.65 | 55.05 | 54.60 | 54.65 | 25,704 | -0.35(-0.64%) |
Dec 29, 2006 | 55.00 | 55.25 | 54.75 | 55.00 | 25,508 | -0.10(-0.18%) |
Dec 28, 2006 | 55.10 | 55.50 | 55.10 | 55.10 | 12,861 | -0.30(-0.54%) |
Dec 27, 2006 | 55.40 | 55.55 | 55.00 | 55.40 | 4,324 | +0.30(+0.54%) |
Dec 26, 2006 | 55.10 | 55.20 | 55.10 | 55.10 | 1,905 | +0.02(+0.04%) |
Dec 22, 2006 | 55.08 | 55.20 | 54.50 | 55.08 | 8,764 | -0.02(-0.04%) |
Dec 21, 2006 | 55.10 | 55.20 | 54.75 | 55.10 | 14,465 | +0.50(+0.92%) |
Dec 20, 2006 | 54.60 | 54.65 | 54.10 | 54.60 | 6,670 | +1.10(+2.06%) |
Dec 19, 2006 | 53.50 | 53.85 | 53.15 | 53.50 | 10,413 | -0.15(-0.28%) |
Dec 18, 2006 | 53.65 | 53.65 | 53.10 | 53.65 | 3,592 | +0.80(+1.51%) |
Dec 15, 2006 | 52.85 | 52.85 | 52.50 | 52.85 | 10,052 | -0.45(-0.84%) |
Dec 14, 2006 | 53.30 | 53.30 | 52.40 | 53.30 | 5,798 | +0.40(+0.76%) |
Dec 13, 2006 | 52.90 | 53.10 | 52.35 | 52.90 | 3,072 | +0.20(+0.38%) |
Dec 12, 2006 | 52.70 | 53.10 | 52.60 | 52.70 | 2,649 | +0.40(+0.76%) |
Dec 11, 2006 | 52.30 | 52.75 | 52.15 | 52.30 | 7,828 | +0.30(+0.58%) |
Dec 08, 2006 | 52.00 | 53.00 | 52.00 | 52.00 | 53,166 | -0.75(-1.42%) |
Dec 07, 2006 | 52.75 | 52.95 | 52.60 | 52.75 | 4,048 | -0.05(-0.09%) |
Dec 06, 2006 | 52.80 | 52.90 | 52.40 | 52.80 | 2,713 | -0.25(-0.47%) |
Dec 05, 2006 | 53.05 | 53.05 | 52.85 | 53.05 | 2,806 | -0.55(-1.03%) |
Dec 04, 2006 | 53.60 | 53.60 | 53.00 | 53.60 | 4,573 | +0.85(+1.61%) |