Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.98 | 49.52 | 48.38 | 48.76 | 634,389 | -0.29(-0.60%) |
Feb 27, 2007 | 49.61 | 50.58 | 48.24 | 49.05 | 710,324 | -1.49(-2.94%) |
Feb 26, 2007 | 50.94 | 52.16 | 50.19 | 50.54 | 609,610 | -0.07(-0.15%) |
Feb 23, 2007 | 49.33 | 52.41 | 49.11 | 50.61 | 2,303,326 | +3.41(+7.23%) |
Feb 22, 2007 | 47.34 | 47.46 | 46.96 | 47.20 | 501,694 | -0.11(-0.23%) |
Feb 21, 2007 | 47.04 | 47.63 | 46.67 | 47.31 | 756,735 | +0.17(+0.37%) |
Feb 20, 2007 | 47.78 | 47.81 | 47.00 | 47.13 | 585,146 | -0.77(-1.61%) |
Feb 16, 2007 | 47.49 | 47.94 | 47.26 | 47.90 | 315,615 | +0.41(+0.87%) |
Feb 15, 2007 | 48.05 | 48.05 | 47.05 | 47.49 | 509,538 | -0.63(-1.32%) |
Feb 14, 2007 | 48.19 | 48.41 | 47.85 | 48.12 | 308,642 | +0.12(+0.25%) |
Feb 13, 2007 | 47.86 | 48.23 | 47.59 | 48.01 | 280,654 | +0.17(+0.36%) |
Feb 12, 2007 | 47.90 | 47.94 | 47.45 | 47.83 | 244,800 | -0.02(-0.04%) |
Feb 09, 2007 | 48.25 | 48.26 | 47.52 | 47.85 | 293,826 | -0.42(-0.87%) |
Feb 08, 2007 | 48.10 | 48.54 | 47.73 | 48.27 | 289,904 | +0.09(+0.19%) |
Feb 07, 2007 | 48.02 | 48.49 | 47.90 | 48.18 | 357,450 | +0.31(+0.65%) |
Feb 06, 2007 | 48.73 | 48.73 | 47.48 | 47.87 | 546,035 | -0.84(-1.73%) |
Feb 05, 2007 | 48.57 | 48.83 | 48.46 | 48.71 | 276,830 | +0.15(+0.30%) |
Feb 02, 2007 | 48.14 | 48.76 | 48.14 | 48.57 | 332,174 | +0.48(+0.99%) |
Feb 01, 2007 | 47.82 | 48.38 | 47.54 | 48.09 | 521,413 | +0.43(+0.91%) |
Jan 31, 2007 | 47.91 | 48.16 | 46.96 | 47.66 | 743,008 | -0.30(-0.63%) |
Jan 30, 2007 | 47.73 | 48.13 | 47.50 | 47.96 | 316,159 | +0.39(+0.83%) |
Jan 29, 2007 | 47.63 | 47.73 | 47.41 | 47.57 | 324,875 | -0.22(-0.46%) |
Jan 26, 2007 | 47.64 | 47.90 | 46.82 | 47.79 | 514,331 | +0.35(+0.74%) |
Jan 25, 2007 | 47.96 | 48.14 | 47.27 | 47.44 | 339,147 | -0.67(-1.39%) |
Jan 24, 2007 | 48.64 | 48.73 | 47.86 | 48.11 | 446,458 | -0.53(-1.09%) |
Jan 23, 2007 | 46.00 | 49.18 | 45.96 | 48.64 | 1,000,337 | +2.63(+5.73%) |
Jan 22, 2007 | 46.08 | 46.21 | 45.80 | 46.00 | 334,898 | -0.13(-0.28%) |
Jan 19, 2007 | 45.90 | 46.26 | 45.70 | 46.13 | 247,088 | +0.24(+0.52%) |
Jan 18, 2007 | 46.04 | 46.12 | 45.71 | 45.89 | 205,253 | -0.11(-0.24%) |
Jan 17, 2007 | 45.98 | 46.34 | 45.89 | 46.00 | 161,893 | -0.19(-0.42%) |
Jan 16, 2007 | 46.35 | 46.60 | 46.09 | 46.20 | 323,350 | -0.06(-0.12%) |
Jan 12, 2007 | 46.12 | 46.40 | 46.09 | 46.25 | 221,704 | +0.22(+0.48%) |
Jan 11, 2007 | 45.01 | 46.34 | 44.98 | 46.03 | 618,483 | +1.29(+2.89%) |
Jan 10, 2007 | 44.66 | 45.11 | 44.61 | 44.74 | 277,702 | -0.15(-0.33%) |
Jan 09, 2007 | 44.69 | 45.16 | 44.48 | 44.88 | 431,097 | +0.27(+0.60%) |
Jan 08, 2007 | 44.66 | 44.84 | 44.43 | 44.62 | 410,179 | -0.11(-0.25%) |
Jan 05, 2007 | 45.22 | 45.33 | 44.66 | 44.73 | 445,260 | -0.80(-1.75%) |
Jan 04, 2007 | 46.03 | 46.12 | 45.09 | 45.53 | 491,235 | -0.47(-1.02%) |
Jan 03, 2007 | 46.64 | 46.75 | 45.51 | 46.00 | 496,682 | -0.12(-0.26%) |
Dec 29, 2006 | 46.36 | 46.64 | 45.95 | 46.11 | 319,428 | -0.25(-0.53%) |
Dec 28, 2006 | 46.88 | 47.01 | 46.27 | 46.36 | 403,752 | -0.50(-1.08%) |
Dec 27, 2006 | 46.28 | 46.97 | 46.28 | 46.87 | 247,415 | +0.93(+2.02%) |
Dec 26, 2006 | 45.89 | 46.20 | 45.62 | 45.94 | 143,699 | +0.06(+0.12%) |
Dec 22, 2006 | 45.86 | 46.07 | 45.62 | 45.89 | 260,161 | +0.04(+0.08%) |
Dec 21, 2006 | 46.45 | 46.50 | 45.59 | 45.85 | 226,061 | -0.61(-1.30%) |
Dec 20, 2006 | 46.78 | 46.91 | 46.38 | 46.45 | 370,741 | -0.39(-0.84%) |
Dec 19, 2006 | 46.23 | 46.91 | 45.87 | 46.85 | 493,523 | +0.39(+0.85%) |
Dec 18, 2006 | 46.19 | 46.58 | 45.78 | 46.45 | 582,749 | +0.48(+1.04%) |
Dec 15, 2006 | 47.08 | 47.29 | 45.95 | 45.98 | 899,127 | -1.09(-2.32%) |
Dec 14, 2006 | 45.82 | 47.22 | 45.73 | 47.07 | 488,620 | +1.34(+2.93%) |
Dec 13, 2006 | 46.31 | 46.58 | 45.62 | 45.73 | 246,652 | -0.35(-0.76%) |
Dec 12, 2006 | 46.29 | 46.53 | 45.78 | 46.08 | 541,786 | -0.38(-0.81%) |
Dec 11, 2006 | 46.17 | 46.57 | 45.60 | 46.45 | 800,749 | +0.28(+0.60%) |
Dec 08, 2006 | 46.06 | 46.72 | 45.99 | 46.18 | 317,467 | -0.40(-0.87%) |
Dec 07, 2006 | 46.58 | 46.90 | 46.38 | 46.58 | 291,211 | -0.14(-0.29%) |
Dec 06, 2006 | 46.94 | 46.94 | 46.32 | 46.72 | 343,941 | -0.32(-0.68%) |
Dec 05, 2006 | 47.32 | 47.33 | 46.75 | 47.04 | 195,884 | -0.01(-0.02%) |
Dec 04, 2006 | 46.32 | 47.05 | 46.28 | 47.05 | 424,887 | +0.58(+1.24%) |