Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.71 | 47.47 | 46.69 | 46.99 | 1,644,979 | +0.29(+0.62%) |
Feb 27, 2007 | 47.42 | 47.65 | 46.23 | 46.70 | 523,150 | -1.48(-3.08%) |
Feb 26, 2007 | 48.53 | 48.66 | 47.37 | 48.18 | 383,339 | -0.25(-0.52%) |
Feb 23, 2007 | 49.21 | 49.25 | 48.38 | 48.44 | 288,772 | -0.86(-1.74%) |
Feb 22, 2007 | 49.62 | 49.62 | 49.11 | 49.30 | 167,858 | -0.27(-0.54%) |
Feb 21, 2007 | 49.61 | 49.61 | 49.15 | 49.56 | 225,024 | -0.11(-0.22%) |
Feb 20, 2007 | 49.26 | 49.81 | 48.78 | 49.67 | 181,716 | +0.33(+0.67%) |
Feb 16, 2007 | 49.38 | 49.44 | 48.72 | 49.35 | 226,063 | -0.13(-0.26%) |
Feb 15, 2007 | 49.21 | 49.70 | 49.02 | 49.47 | 304,362 | +0.36(+0.74%) |
Feb 14, 2007 | 49.53 | 49.63 | 48.95 | 49.11 | 505,626 | -0.35(-0.71%) |
Feb 13, 2007 | 48.40 | 49.46 | 48.13 | 49.46 | 345,315 | +0.94(+1.94%) |
Feb 12, 2007 | 49.41 | 49.41 | 48.32 | 48.52 | 475,502 | -0.89(-1.81%) |
Feb 09, 2007 | 50.08 | 50.15 | 48.33 | 49.41 | 495,087 | -0.58(-1.15%) |
Feb 08, 2007 | 50.16 | 50.48 | 49.91 | 49.99 | 298,992 | -0.39(-0.77%) |
Feb 07, 2007 | 49.37 | 50.38 | 49.10 | 50.38 | 440,867 | +1.03(+2.09%) |
Feb 06, 2007 | 48.92 | 49.35 | 48.85 | 49.35 | 241,480 | +0.72(+1.47%) |
Feb 05, 2007 | 48.72 | 48.73 | 48.58 | 48.63 | 291,717 | +0.00(+0.00%) |
Feb 02, 2007 | 48.57 | 48.63 | 48.31 | 48.63 | 226,756 | +0.09(+0.18%) |
Feb 01, 2007 | 48.39 | 48.55 | 47.99 | 48.54 | 1,534,113 | +0.19(+0.39%) |
Jan 31, 2007 | 48.03 | 48.46 | 47.72 | 48.35 | 242,173 | +0.38(+0.79%) |
Jan 30, 2007 | 47.81 | 47.97 | 47.48 | 47.97 | 151,401 | +0.24(+0.50%) |
Jan 29, 2007 | 47.68 | 47.80 | 47.45 | 47.73 | 252,221 | +0.16(+0.33%) |
Jan 26, 2007 | 47.60 | 47.61 | 47.16 | 47.58 | 212,205 | +0.16(+0.33%) |
Jan 25, 2007 | 47.43 | 47.77 | 47.27 | 47.42 | 302,284 | +0.29(+0.61%) |
Jan 24, 2007 | 46.59 | 47.13 | 46.53 | 47.13 | 168,897 | +0.61(+1.30%) |
Jan 23, 2007 | 46.39 | 46.71 | 46.34 | 46.53 | 198,000 | +0.22(+0.47%) |
Jan 22, 2007 | 46.73 | 46.73 | 46.23 | 46.31 | 131,480 | -0.39(-0.84%) |
Jan 19, 2007 | 46.15 | 46.70 | 45.96 | 46.70 | 141,701 | +0.46(+1.00%) |
Jan 18, 2007 | 46.33 | 46.46 | 46.07 | 46.24 | 147,590 | -0.06(-0.12%) |
Jan 17, 2007 | 46.32 | 46.47 | 45.79 | 46.30 | 207,874 | -0.02(-0.05%) |
Jan 16, 2007 | 46.04 | 46.38 | 45.77 | 46.32 | 280,284 | +0.65(+1.43%) |
Jan 12, 2007 | 45.58 | 45.77 | 45.49 | 45.67 | 323,418 | +0.14(+0.32%) |
Jan 11, 2007 | 45.08 | 45.80 | 45.08 | 45.52 | 326,709 | +0.58(+1.30%) |
Jan 10, 2007 | 44.27 | 44.97 | 44.17 | 44.94 | 240,094 | +0.57(+1.29%) |
Jan 09, 2007 | 43.72 | 44.43 | 43.72 | 44.37 | 236,110 | +0.55(+1.26%) |
Jan 08, 2007 | 43.87 | 43.87 | 43.54 | 43.81 | 150,708 | +0.06(+0.15%) |
Jan 05, 2007 | 44.51 | 44.51 | 43.73 | 43.75 | 248,929 | -0.83(-1.85%) |
Jan 04, 2007 | 44.58 | 44.60 | 44.23 | 44.58 | 287,732 | +0.06(+0.13%) |
Jan 03, 2007 | 44.65 | 44.86 | 44.10 | 44.52 | 910,663 | +0.07(+0.16%) |
Dec 29, 2006 | 44.39 | 44.67 | 44.29 | 44.45 | 620,851 | +0.21(+0.47%) |
Dec 28, 2006 | 44.31 | 44.42 | 44.03 | 44.24 | 165,086 | +0.12(+0.27%) |
Dec 27, 2006 | 43.76 | 44.18 | 43.76 | 44.12 | 101,858 | +0.36(+0.83%) |
Dec 26, 2006 | 43.47 | 43.91 | 43.47 | 43.76 | 163,527 | +0.34(+0.78%) |
Dec 22, 2006 | 43.83 | 43.84 | 43.28 | 43.42 | 631,765 | -1.25(-2.79%) |
Dec 21, 2006 | 44.85 | 45.11 | 44.55 | 44.66 | 616,174 | -0.37(-0.82%) |
Dec 20, 2006 | 44.57 | 45.12 | 44.57 | 45.03 | 380,410 | +0.47(+1.05%) |
Dec 19, 2006 | 44.80 | 44.85 | 44.23 | 44.57 | 339,355 | -0.38(-0.85%) |
Dec 18, 2006 | 45.31 | 45.48 | 44.94 | 44.95 | 175,134 | -0.28(-0.63%) |
Dec 15, 2006 | 45.73 | 45.78 | 45.21 | 45.23 | 233,339 | -0.34(-0.75%) |
Dec 14, 2006 | 45.40 | 45.83 | 45.40 | 45.57 | 96,141 | +0.03(+0.08%) |
Dec 13, 2006 | 46.12 | 46.12 | 45.29 | 45.54 | 108,094 | -0.24(-0.52%) |
Dec 12, 2006 | 46.15 | 46.17 | 45.66 | 45.77 | 79,685 | -0.21(-0.45%) |
Dec 11, 2006 | 45.95 | 46.10 | 45.71 | 45.98 | 131,307 | +0.10(+0.23%) |
Dec 08, 2006 | 45.86 | 45.96 | 45.60 | 45.88 | 125,764 | +0.15(+0.33%) |
Dec 07, 2006 | 46.24 | 46.24 | 45.72 | 45.73 | 147,764 | -0.29(-0.62%) |
Dec 06, 2006 | 46.35 | 46.35 | 45.64 | 46.01 | 148,803 | -0.26(-0.56%) |
Dec 05, 2006 | 46.85 | 46.85 | 46.23 | 46.27 | 108,614 | -0.36(-0.77%) |
Dec 04, 2006 | 45.89 | 46.73 | 45.89 | 46.63 | 108,267 | +0.54(+1.16%) |