Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.78 | 50.26 | 49.39 | 49.53 | 2,705,986 | -0.30(-0.61%) |
Feb 27, 2007 | 50.75 | 50.80 | 48.98 | 49.83 | 1,985,612 | -0.95(-1.87%) |
Feb 26, 2007 | 51.02 | 51.62 | 50.77 | 50.78 | 2,266,797 | -0.23(-0.45%) |
Feb 23, 2007 | 50.90 | 51.17 | 50.45 | 51.01 | 1,333,642 | +0.18(+0.35%) |
Feb 22, 2007 | 51.06 | 51.31 | 50.74 | 50.83 | 1,294,265 | -0.22(-0.44%) |
Feb 21, 2007 | 50.91 | 51.21 | 50.79 | 51.06 | 1,142,382 | -0.09(-0.17%) |
Feb 20, 2007 | 50.80 | 51.18 | 50.78 | 51.14 | 1,711,098 | +0.28(+0.56%) |
Feb 16, 2007 | 50.65 | 50.93 | 50.38 | 50.86 | 1,954,336 | +0.24(+0.47%) |
Feb 15, 2007 | 50.43 | 50.66 | 50.32 | 50.62 | 1,550,665 | +0.57(+1.14%) |
Feb 14, 2007 | 50.20 | 50.58 | 49.94 | 50.05 | 1,594,622 | +0.09(+0.18%) |
Feb 13, 2007 | 49.63 | 50.18 | 49.48 | 49.96 | 1,352,673 | +0.53(+1.08%) |
Feb 12, 2007 | 49.25 | 49.73 | 49.24 | 49.43 | 1,717,072 | -0.09(-0.18%) |
Feb 09, 2007 | 49.60 | 49.84 | 49.38 | 49.52 | 1,509,601 | +0.05(+0.11%) |
Feb 08, 2007 | 49.24 | 49.65 | 48.94 | 49.46 | 2,027,127 | +0.07(+0.14%) |
Feb 07, 2007 | 49.60 | 49.78 | 49.37 | 49.39 | 1,106,605 | -0.21(-0.43%) |
Feb 06, 2007 | 49.57 | 49.87 | 49.30 | 49.61 | 3,512,764 | -0.19(-0.37%) |
Feb 05, 2007 | 49.57 | 50.11 | 49.57 | 49.79 | 1,824,054 | +0.22(+0.45%) |
Feb 02, 2007 | 50.17 | 50.18 | 49.43 | 49.57 | 2,134,232 | -0.20(-0.39%) |
Feb 01, 2007 | 49.54 | 49.92 | 49.42 | 49.77 | 2,360,819 | +0.21(+0.43%) |
Jan 31, 2007 | 49.33 | 49.63 | 49.14 | 49.55 | 2,086,192 | +0.22(+0.45%) |
Jan 30, 2007 | 50.20 | 50.20 | 49.10 | 49.33 | 2,264,739 | -0.07(-0.14%) |
Jan 29, 2007 | 49.29 | 49.71 | 48.91 | 49.40 | 2,606,756 | -0.32(-0.64%) |
Jan 26, 2007 | 50.40 | 50.60 | 49.24 | 49.72 | 3,948,949 | +0.51(+1.03%) |
Jan 25, 2007 | 49.33 | 50.36 | 49.18 | 49.22 | 3,965,487 | +0.18(+0.36%) |
Jan 24, 2007 | 48.31 | 49.33 | 48.10 | 49.04 | 3,899,334 | +0.63(+1.30%) |
Jan 23, 2007 | 48.22 | 48.47 | 48.12 | 48.41 | 1,614,569 | +0.12(+0.24%) |
Jan 22, 2007 | 48.86 | 49.09 | 47.62 | 48.29 | 2,978,925 | -0.71(-1.45%) |
Jan 19, 2007 | 49.29 | 49.29 | 48.76 | 49.00 | 2,319,192 | -0.04(-0.09%) |
Jan 18, 2007 | 49.06 | 49.24 | 48.67 | 49.05 | 2,406,384 | -0.12(-0.25%) |
Jan 17, 2007 | 48.66 | 49.47 | 48.52 | 49.17 | 3,451,561 | +0.54(+1.11%) |
Jan 16, 2007 | 48.24 | 48.66 | 48.16 | 48.63 | 2,793,966 | +0.26(+0.53%) |
Jan 12, 2007 | 46.87 | 48.41 | 46.58 | 48.37 | 4,807,930 | +1.59(+3.40%) |
Jan 11, 2007 | 46.31 | 47.06 | 46.14 | 46.78 | 2,532,165 | +0.69(+1.50%) |
Jan 10, 2007 | 46.22 | 46.64 | 45.91 | 46.09 | 2,794,753 | +0.64(+1.41%) |
Jan 09, 2007 | 45.93 | 46.10 | 45.34 | 45.45 | 2,382,532 | -0.47(-1.03%) |
Jan 08, 2007 | 45.52 | 46.12 | 45.17 | 45.92 | 2,510,789 | +0.31(+0.68%) |
Jan 05, 2007 | 45.60 | 45.94 | 45.38 | 45.61 | 2,289,040 | +0.01(+0.02%) |
Jan 04, 2007 | 45.64 | 45.86 | 45.46 | 45.60 | 2,095,305 | -0.12(-0.25%) |
Jan 03, 2007 | 45.21 | 46.08 | 45.15 | 45.71 | 2,460,386 | +0.65(+1.44%) |
Dec 29, 2006 | 45.06 | 45.37 | 44.98 | 45.06 | 792,602 | -0.12(-0.26%) |
Dec 28, 2006 | 45.36 | 45.46 | 44.88 | 45.18 | 825,904 | -0.17(-0.37%) |
Dec 27, 2006 | 45.33 | 45.46 | 45.06 | 45.35 | 917,708 | +0.06(+0.14%) |
Dec 26, 2006 | 44.93 | 45.36 | 44.75 | 45.29 | 561,065 | +0.20(+0.45%) |
Dec 22, 2006 | 45.33 | 45.50 | 45.02 | 45.08 | 1,321,829 | -0.21(-0.47%) |
Dec 21, 2006 | 45.38 | 45.57 | 45.09 | 45.30 | 1,412,171 | -0.12(-0.27%) |
Dec 20, 2006 | 44.93 | 45.45 | 44.53 | 45.42 | 1,656,646 | +0.30(+0.67%) |
Dec 19, 2006 | 45.24 | 45.27 | 44.86 | 45.12 | 1,586,442 | -0.33(-0.72%) |
Dec 18, 2006 | 45.49 | 45.54 | 44.98 | 45.45 | 1,666,771 | -0.04(-0.10%) |
Dec 15, 2006 | 45.62 | 45.67 | 44.91 | 45.49 | 2,683,035 | -0.13(-0.29%) |
Dec 14, 2006 | 45.05 | 45.73 | 44.83 | 45.62 | 3,345,131 | +0.40(+0.88%) |
Dec 13, 2006 | 45.26 | 45.49 | 44.90 | 45.22 | 2,363,744 | +0.26(+0.57%) |
Dec 12, 2006 | 44.58 | 45.27 | 44.54 | 44.97 | 2,683,935 | +0.39(+0.88%) |
Dec 11, 2006 | 43.59 | 44.75 | 43.54 | 44.58 | 2,566,929 | +1.06(+2.43%) |
Dec 08, 2006 | 43.83 | 43.92 | 43.20 | 43.52 | 1,048,327 | -0.40(-0.91%) |
Dec 07, 2006 | 44.44 | 44.98 | 43.72 | 43.92 | 1,734,500 | -0.52(-1.18%) |
Dec 06, 2006 | 43.47 | 44.44 | 43.05 | 44.44 | 3,292,591 | +0.79(+1.81%) |
Dec 05, 2006 | 43.78 | 43.83 | 43.39 | 43.65 | 1,867,031 | -0.20(-0.45%) |
Dec 04, 2006 | 44.02 | 44.03 | 43.62 | 43.85 | 1,298,090 | +0.09(+0.20%) |