Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.30 | 48.58 | 47.75 | 47.77 | 3,452,048 | -0.23(-0.48%) |
Feb 27, 2007 | 49.50 | 49.81 | 47.57 | 48.00 | 4,665,822 | -2.30(-4.57%) |
Feb 26, 2007 | 50.27 | 50.75 | 49.44 | 50.30 | 3,719,577 | -0.17(-0.34%) |
Feb 23, 2007 | 51.74 | 52.00 | 50.35 | 50.47 | 8,689,123 | -1.64(-3.15%) |
Feb 22, 2007 | 49.17 | 52.43 | 48.88 | 52.11 | 33,195,548 | +6.41(+14.03%) |
Feb 21, 2007 | 46.03 | 46.10 | 45.14 | 45.70 | 7,083,771 | -0.37(-0.80%) |
Feb 20, 2007 | 46.28 | 46.44 | 45.69 | 46.07 | 3,532,380 | -0.36(-0.78%) |
Feb 16, 2007 | 46.16 | 46.67 | 45.94 | 46.43 | 2,684,050 | +0.41(+0.89%) |
Feb 15, 2007 | 45.75 | 46.18 | 45.45 | 46.02 | 1,761,235 | +0.14(+0.31%) |
Feb 14, 2007 | 45.36 | 45.95 | 45.30 | 45.88 | 2,226,609 | +0.60(+1.33%) |
Feb 13, 2007 | 45.00 | 45.33 | 44.64 | 45.28 | 1,783,769 | +0.38(+0.85%) |
Feb 12, 2007 | 45.22 | 45.50 | 44.78 | 44.90 | 2,239,969 | -0.71(-1.56%) |
Feb 09, 2007 | 45.49 | 45.93 | 45.34 | 45.61 | 2,540,584 | +0.24(+0.53%) |
Feb 08, 2007 | 45.25 | 45.48 | 44.80 | 45.37 | 1,349,176 | +0.25(+0.55%) |
Feb 07, 2007 | 45.01 | 45.39 | 44.81 | 45.12 | 1,682,826 | +0.12(+0.27%) |
Feb 06, 2007 | 45.35 | 45.35 | 44.59 | 45.00 | 1,900,014 | -0.37(-0.82%) |
Feb 05, 2007 | 44.78 | 45.54 | 44.78 | 45.37 | 3,292,247 | +0.70(+1.57%) |
Feb 02, 2007 | 43.87 | 44.93 | 43.87 | 44.67 | 2,566,452 | +0.70(+1.59%) |
Feb 01, 2007 | 43.18 | 44.20 | 43.17 | 43.97 | 4,335,081 | +0.78(+1.81%) |
Jan 31, 2007 | 44.36 | 44.40 | 42.63 | 43.19 | 7,857,777 | -1.18(-2.66%) |
Jan 30, 2007 | 43.56 | 44.84 | 43.28 | 44.37 | 5,077,386 | +1.12(+2.59%) |
Jan 29, 2007 | 42.60 | 43.61 | 42.58 | 43.25 | 4,097,872 | +0.74(+1.74%) |
Jan 26, 2007 | 43.00 | 43.20 | 42.13 | 42.51 | 5,595,806 | -0.54(-1.25%) |
Jan 25, 2007 | 44.03 | 44.13 | 42.84 | 43.05 | 4,342,939 | -0.95(-2.16%) |
Jan 24, 2007 | 43.87 | 44.06 | 43.68 | 44.00 | 2,272,243 | +0.36(+0.82%) |
Jan 23, 2007 | 44.11 | 44.50 | 43.50 | 43.64 | 2,950,488 | -0.55(-1.24%) |
Jan 22, 2007 | 44.17 | 44.53 | 43.84 | 44.19 | 3,137,408 | +0.23(+0.52%) |
Jan 19, 2007 | 45.25 | 45.46 | 43.92 | 43.96 | 6,245,081 | -1.59(-3.49%) |
Jan 18, 2007 | 45.93 | 46.02 | 45.15 | 45.55 | 2,890,710 | -0.21(-0.46%) |
Jan 17, 2007 | 45.92 | 46.58 | 45.66 | 45.76 | 3,380,524 | -0.17(-0.37%) |
Jan 16, 2007 | 45.99 | 46.00 | 45.65 | 45.93 | 2,627,027 | +0.24(+0.53%) |
Jan 12, 2007 | 45.80 | 45.97 | 45.52 | 45.69 | 2,617,461 | -0.16(-0.35%) |
Jan 11, 2007 | 46.40 | 46.49 | 45.74 | 45.85 | 3,271,476 | -0.53(-1.14%) |
Jan 10, 2007 | 45.85 | 46.40 | 45.46 | 46.38 | 2,020,893 | +0.13(+0.28%) |
Jan 09, 2007 | 46.30 | 46.47 | 45.80 | 46.25 | 2,000,145 | +0.01(+0.02%) |
Jan 08, 2007 | 46.66 | 46.66 | 45.76 | 46.24 | 1,783,477 | -0.39(-0.84%) |
Jan 05, 2007 | 46.80 | 47.26 | 46.32 | 46.63 | 1,926,171 | -0.36(-0.77%) |
Jan 04, 2007 | 45.50 | 47.13 | 45.27 | 46.99 | 2,999,310 | +1.51(+3.32%) |
Jan 03, 2007 | 47.14 | 47.32 | 45.36 | 45.48 | 4,346,205 | -1.45(-3.09%) |
Dec 29, 2006 | 46.80 | 47.16 | 46.80 | 46.93 | 1,858,004 | -0.02(-0.04%) |
Dec 28, 2006 | 47.00 | 47.25 | 46.75 | 46.95 | 1,899,367 | -0.10(-0.21%) |
Dec 27, 2006 | 47.19 | 47.68 | 47.01 | 47.05 | 2,346,567 | -0.25(-0.53%) |
Dec 26, 2006 | 47.69 | 47.83 | 47.02 | 47.30 | 1,392,442 | -0.38(-0.80%) |
Dec 22, 2006 | 48.32 | 48.32 | 47.57 | 47.68 | 1,582,278 | -0.49(-1.02%) |
Dec 21, 2006 | 48.37 | 48.60 | 47.93 | 48.17 | 1,230,686 | +0.14(+0.29%) |
Dec 20, 2006 | 48.34 | 48.41 | 48.01 | 48.03 | 1,215,112 | -0.32(-0.66%) |
Dec 19, 2006 | 48.03 | 48.79 | 47.81 | 48.35 | 1,826,684 | -0.04(-0.08%) |
Dec 18, 2006 | 49.05 | 49.50 | 48.16 | 48.39 | 1,837,387 | -0.67(-1.37%) |
Dec 15, 2006 | 49.20 | 49.70 | 48.89 | 49.06 | 2,360,375 | -0.14(-0.28%) |
Dec 14, 2006 | 48.63 | 49.24 | 48.44 | 49.20 | 1,994,971 | +0.82(+1.69%) |
Dec 13, 2006 | 48.23 | 48.62 | 47.75 | 48.38 | 2,367,237 | +0.14(+0.29%) |
Dec 12, 2006 | 48.97 | 48.97 | 47.97 | 48.24 | 2,141,469 | -0.43(-0.88%) |
Dec 11, 2006 | 48.94 | 49.22 | 48.54 | 48.67 | 1,596,103 | -0.21(-0.43%) |
Dec 08, 2006 | 48.40 | 49.36 | 48.37 | 48.88 | 1,685,995 | +0.37(+0.76%) |
Dec 07, 2006 | 49.39 | 49.39 | 48.47 | 48.51 | 1,758,834 | -0.64(-1.30%) |
Dec 06, 2006 | 48.77 | 49.40 | 48.66 | 49.15 | 1,662,832 | +0.16(+0.33%) |
Dec 05, 2006 | 49.69 | 49.75 | 48.60 | 48.99 | 3,548,064 | -0.38(-0.77%) |
Dec 04, 2006 | 48.55 | 49.55 | 48.40 | 49.37 | 2,644,577 | +1.09(+2.26%) |