Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.97 | 49.44 | 48.66 | 49.14 | 178,968 | +0.02(+0.03%) |
Feb 27, 2007 | 50.33 | 50.33 | 48.93 | 49.12 | 220,259 | -1.92(-3.75%) |
Feb 26, 2007 | 51.40 | 51.41 | 50.76 | 51.04 | 68,999 | -0.18(-0.36%) |
Feb 23, 2007 | 51.37 | 51.37 | 51.11 | 51.22 | 113,283 | -0.31(-0.60%) |
Feb 22, 2007 | 51.32 | 51.54 | 51.04 | 51.53 | 92,935 | +0.32(+0.62%) |
Feb 21, 2007 | 51.04 | 51.29 | 51.02 | 51.21 | 84,843 | -0.01(-0.02%) |
Feb 20, 2007 | 50.70 | 51.80 | 50.41 | 51.22 | 76,037 | +0.60(+1.18%) |
Feb 16, 2007 | 50.36 | 50.67 | 50.19 | 50.62 | 88,056 | +0.16(+0.31%) |
Feb 15, 2007 | 50.51 | 50.62 | 50.37 | 50.47 | 65,923 | +0.04(+0.09%) |
Feb 14, 2007 | 50.57 | 50.73 | 50.39 | 50.42 | 119,105 | +0.01(+0.02%) |
Feb 13, 2007 | 50.25 | 50.45 | 50.17 | 50.41 | 52,439 | +0.38(+0.76%) |
Feb 12, 2007 | 50.22 | 50.22 | 49.92 | 50.04 | 48,311 | -0.18(-0.37%) |
Feb 09, 2007 | 50.73 | 50.88 | 49.99 | 50.22 | 150,885 | -0.42(-0.83%) |
Feb 08, 2007 | 50.52 | 50.64 | 50.41 | 50.64 | 135,059 | +0.06(+0.12%) |
Feb 07, 2007 | 50.27 | 50.58 | 50.24 | 50.58 | 196,222 | +0.39(+0.79%) |
Feb 06, 2007 | 50.26 | 50.26 | 49.93 | 50.19 | 296,773 | +0.08(+0.15%) |
Feb 05, 2007 | 50.14 | 50.33 | 49.97 | 50.11 | 28,915 | -0.13(-0.27%) |
Feb 02, 2007 | 50.32 | 50.46 | 50.09 | 50.25 | 380,427 | +0.14(+0.29%) |
Feb 01, 2007 | 49.86 | 50.19 | 49.80 | 50.10 | 106,619 | +0.37(+0.74%) |
Jan 31, 2007 | 49.49 | 49.93 | 49.41 | 49.73 | 726,226 | +0.08(+0.15%) |
Jan 30, 2007 | 49.40 | 49.66 | 49.28 | 49.66 | 151,837 | +0.39(+0.80%) |
Jan 29, 2007 | 48.95 | 49.33 | 48.81 | 49.26 | 85,200 | +0.45(+0.91%) |
Jan 26, 2007 | 48.72 | 48.87 | 48.32 | 48.82 | 117,567 | +0.25(+0.52%) |
Jan 25, 2007 | 49.23 | 49.23 | 48.48 | 48.56 | 118,043 | -0.68(-1.38%) |
Jan 24, 2007 | 48.79 | 49.25 | 48.79 | 49.25 | 112,331 | +0.47(+0.96%) |
Jan 23, 2007 | 48.45 | 48.94 | 48.31 | 48.78 | 51,762 | +0.34(+0.69%) |
Jan 22, 2007 | 48.66 | 48.68 | 48.24 | 48.44 | 89,127 | -0.35(-0.72%) |
Jan 19, 2007 | 48.28 | 48.87 | 48.23 | 48.79 | 52,952 | +0.35(+0.73%) |
Jan 18, 2007 | 48.95 | 48.95 | 48.34 | 48.44 | 110,308 | -0.64(-1.30%) |
Jan 17, 2007 | 49.20 | 49.39 | 49.08 | 49.08 | 56,998 | -0.18(-0.36%) |
Jan 16, 2007 | 49.56 | 49.66 | 49.13 | 49.25 | 124,111 | -0.04(-0.09%) |
Jan 12, 2007 | 49.06 | 49.35 | 48.99 | 49.30 | 113,402 | +0.25(+0.51%) |
Jan 11, 2007 | 48.68 | 49.16 | 48.68 | 49.04 | 58,664 | +0.59(+1.21%) |
Jan 10, 2007 | 48.28 | 48.53 | 48.22 | 48.46 | 40,458 | -0.07(-0.14%) |
Jan 09, 2007 | 48.55 | 48.55 | 47.98 | 48.52 | 109,475 | +0.02(+0.03%) |
Jan 08, 2007 | 48.32 | 48.59 | 48.10 | 48.51 | 57,950 | +0.16(+0.33%) |
Jan 05, 2007 | 48.86 | 48.88 | 48.33 | 48.35 | 135,416 | -0.92(-1.88%) |
Jan 04, 2007 | 48.91 | 49.35 | 48.72 | 49.27 | 49,263 | +0.16(+0.33%) |
Jan 03, 2007 | 49.67 | 49.72 | 48.68 | 49.11 | 183,014 | -0.01(-0.02%) |
Dec 29, 2006 | 49.52 | 49.64 | 48.99 | 49.12 | 181,705 | -0.46(-0.93%) |
Dec 28, 2006 | 49.67 | 49.78 | 49.41 | 49.58 | 174,446 | -0.15(-0.30%) |
Dec 27, 2006 | 49.25 | 49.73 | 49.24 | 49.73 | 57,474 | +0.62(+1.27%) |
Dec 26, 2006 | 48.68 | 49.11 | 48.68 | 49.11 | 266,905 | +0.53(+1.09%) |
Dec 22, 2006 | 48.66 | 48.72 | 48.46 | 48.58 | 30,105 | -0.03(-0.07%) |
Dec 21, 2006 | 48.71 | 48.95 | 48.54 | 48.62 | 111,855 | -0.09(-0.19%) |
Dec 20, 2006 | 48.51 | 48.83 | 48.51 | 48.71 | 251,198 | +0.10(+0.21%) |
Dec 19, 2006 | 48.20 | 48.61 | 48.19 | 48.61 | 343,776 | +0.06(+0.12%) |
Dec 18, 2006 | 49.27 | 49.32 | 48.47 | 48.55 | 135,535 | -0.71(-1.45%) |
Dec 15, 2006 | 49.53 | 49.53 | 49.19 | 49.26 | 309,625 | -0.04(-0.09%) |
Dec 14, 2006 | 49.14 | 49.52 | 49.14 | 49.30 | 40,339 | +0.24(+0.50%) |
Dec 13, 2006 | 49.33 | 49.33 | 48.91 | 49.06 | 38,554 | +0.09(+0.18%) |
Dec 12, 2006 | 49.18 | 49.24 | 48.74 | 48.97 | 19,158 | -0.28(-0.57%) |
Dec 11, 2006 | 49.23 | 49.34 | 49.12 | 49.25 | 20,824 | +0.11(+0.22%) |
Dec 08, 2006 | 49.07 | 49.35 | 48.83 | 49.14 | 19,396 | +0.07(+0.14%) |
Dec 07, 2006 | 49.30 | 49.40 | 49.05 | 49.08 | 18,920 | -0.09(-0.19%) |
Dec 06, 2006 | 49.30 | 49.35 | 49.12 | 49.17 | 27,725 | -0.10(-0.20%) |
Dec 05, 2006 | 49.29 | 49.46 | 49.19 | 49.27 | 81,868 | +0.15(+0.31%) |
Dec 04, 2006 | 48.28 | 49.20 | 48.28 | 49.12 | 53,666 | +0.74(+1.53%) |