Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.70 | 47.21 | 46.51 | 47.21 | 172,200 | +0.49(+1.05%) |
Feb 27, 2007 | 48.30 | 48.30 | 46.70 | 46.72 | 163,900 | -1.73(-3.57%) |
Feb 26, 2007 | 48.35 | 48.65 | 47.96 | 48.45 | 83,700 | +0.03(+0.06%) |
Feb 23, 2007 | 48.94 | 48.95 | 48.09 | 48.42 | 75,500 | -0.92(-1.86%) |
Feb 22, 2007 | 49.60 | 49.70 | 49.16 | 49.34 | 184,400 | -0.26(-0.52%) |
Feb 21, 2007 | 49.90 | 49.94 | 49.47 | 49.60 | 130,100 | -0.05(-0.10%) |
Feb 20, 2007 | 49.17 | 49.82 | 49.09 | 49.65 | 98,400 | +0.63(+1.29%) |
Feb 16, 2007 | 48.93 | 49.42 | 48.81 | 49.02 | 88,200 | +0.09(+0.18%) |
Feb 15, 2007 | 48.15 | 48.99 | 48.07 | 48.93 | 111,900 | +0.90(+1.87%) |
Feb 14, 2007 | 47.30 | 48.07 | 47.10 | 48.03 | 87,089 | +0.77(+1.63%) |
Feb 13, 2007 | 47.54 | 47.84 | 47.11 | 47.26 | 78,400 | -0.24(-0.51%) |
Feb 12, 2007 | 47.75 | 47.75 | 47.36 | 47.50 | 94,727 | -0.35(-0.73%) |
Feb 09, 2007 | 48.50 | 48.58 | 47.56 | 47.85 | 156,300 | -0.65(-1.34%) |
Feb 08, 2007 | 49.36 | 49.36 | 48.50 | 48.50 | 95,600 | -0.95(-1.92%) |
Feb 07, 2007 | 49.43 | 49.58 | 48.73 | 49.45 | 115,600 | -0.13(-0.26%) |
Feb 06, 2007 | 49.01 | 49.61 | 48.86 | 49.58 | 168,600 | +0.57(+1.16%) |
Feb 05, 2007 | 48.06 | 49.01 | 48.06 | 49.01 | 167,200 | +0.85(+1.76%) |
Feb 02, 2007 | 48.18 | 48.18 | 47.82 | 48.16 | 85,000 | -0.02(-0.04%) |
Feb 01, 2007 | 48.15 | 48.28 | 47.71 | 48.18 | 114,900 | +0.18(+0.37%) |
Jan 31, 2007 | 47.69 | 48.07 | 47.41 | 48.00 | 156,600 | +0.30(+0.63%) |
Jan 30, 2007 | 48.20 | 48.25 | 47.41 | 47.70 | 286,100 | -0.59(-1.22%) |
Jan 29, 2007 | 48.33 | 48.60 | 48.13 | 48.29 | 83,400 | -0.11(-0.23%) |
Jan 26, 2007 | 48.16 | 48.49 | 47.97 | 48.40 | 261,100 | +0.34(+0.71%) |
Jan 25, 2007 | 47.90 | 48.47 | 47.81 | 48.06 | 215,300 | +0.07(+0.15%) |
Jan 24, 2007 | 48.13 | 48.13 | 47.60 | 47.99 | 59,100 | +0.06(+0.13%) |
Jan 23, 2007 | 47.59 | 48.09 | 47.45 | 47.93 | 118,200 | +0.34(+0.71%) |
Jan 22, 2007 | 47.55 | 47.67 | 47.20 | 47.59 | 237,200 | +0.04(+0.08%) |
Jan 19, 2007 | 47.45 | 47.84 | 47.22 | 47.55 | 167,700 | +0.15(+0.32%) |
Jan 18, 2007 | 49.10 | 49.10 | 46.88 | 47.40 | 2,484,900 | -1.51(-3.09%) |
Jan 17, 2007 | 49.60 | 49.90 | 48.79 | 48.91 | 211,800 | -0.41(-0.83%) |
Jan 16, 2007 | 47.90 | 49.50 | 47.83 | 49.32 | 291,800 | +1.42(+2.96%) |
Jan 12, 2007 | 47.91 | 47.96 | 47.48 | 47.90 | 113,000 | -0.01(-0.02%) |
Jan 11, 2007 | 46.64 | 47.99 | 46.60 | 47.91 | 134,600 | +1.27(+2.72%) |
Jan 10, 2007 | 46.70 | 46.85 | 46.25 | 46.64 | 168,300 | -0.06(-0.13%) |
Jan 09, 2007 | 46.10 | 46.70 | 45.95 | 46.70 | 210,100 | +0.30(+0.65%) |
Jan 08, 2007 | 46.75 | 46.75 | 45.52 | 46.40 | 262,100 | -0.40(-0.85%) |
Jan 05, 2007 | 47.90 | 47.90 | 46.30 | 46.80 | 211,300 | -1.10(-2.30%) |
Jan 04, 2007 | 46.97 | 48.12 | 46.67 | 47.90 | 316,100 | +0.93(+1.98%) |
Jan 03, 2007 | 47.99 | 47.99 | 46.73 | 46.97 | 260,300 | -1.03(-2.15%) |
Dec 29, 2006 | 47.89 | 48.00 | 47.29 | 48.00 | 150,500 | +0.23(+0.48%) |
Dec 28, 2006 | 47.71 | 48.02 | 47.52 | 47.77 | 104,100 | +0.06(+0.13%) |
Dec 27, 2006 | 47.06 | 49.00 | 47.06 | 47.71 | 67,100 | +0.19(+0.40%) |
Dec 26, 2006 | 47.49 | 48.15 | 47.13 | 47.52 | 311,700 | +0.14(+0.30%) |
Dec 22, 2006 | 47.50 | 47.93 | 47.20 | 47.38 | 143,700 | -0.12(-0.25%) |
Dec 21, 2006 | 47.90 | 48.25 | 47.38 | 47.50 | 421,100 | -0.31(-0.65%) |
Dec 20, 2006 | 48.00 | 48.33 | 47.79 | 47.81 | 227,300 | -0.19(-0.40%) |
Dec 19, 2006 | 48.40 | 48.41 | 47.76 | 48.00 | 272,500 | -0.05(-0.10%) |
Dec 18, 2006 | 47.98 | 48.66 | 47.98 | 48.05 | 359,200 | +0.32(+0.67%) |
Dec 15, 2006 | 47.53 | 47.77 | 46.77 | 47.73 | 333,200 | +0.21(+0.44%) |
Dec 14, 2006 | 47.43 | 47.95 | 47.21 | 47.52 | 223,000 | +0.09(+0.19%) |
Dec 13, 2006 | 46.53 | 48.93 | 46.53 | 47.43 | 606,700 | +2.52(+5.61%) |
Dec 12, 2006 | 45.09 | 45.34 | 44.39 | 44.91 | 198,300 | -0.10(-0.22%) |
Dec 11, 2006 | 45.18 | 46.07 | 44.70 | 45.01 | 246,700 | -0.25(-0.55%) |
Dec 08, 2006 | 44.18 | 45.40 | 44.15 | 45.26 | 126,700 | +1.16(+2.63%) |
Dec 07, 2006 | 44.64 | 44.78 | 43.81 | 44.10 | 243,100 | -0.44(-0.99%) |
Dec 06, 2006 | 45.08 | 45.23 | 44.30 | 44.54 | 199,200 | -0.53(-1.18%) |
Dec 05, 2006 | 45.65 | 45.67 | 44.77 | 45.07 | 179,600 | -0.33(-0.73%) |
Dec 04, 2006 | 44.82 | 45.49 | 44.82 | 45.40 | 158,800 | +0.58(+1.29%) |