Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 47.01 | 47.01 | 45.85 | 45.95 | 1,722,700 | -0.78(-1.67%) |
Feb 27, 2007 | 47.75 | 48.23 | 46.69 | 46.73 | 1,082,600 | -1.38(-2.87%) |
Feb 26, 2007 | 48.72 | 48.95 | 47.76 | 48.11 | 734,822 | -0.49(-1.01%) |
Feb 23, 2007 | 48.48 | 48.71 | 48.25 | 48.60 | 713,400 | -0.08(-0.16%) |
Feb 22, 2007 | 48.50 | 49.00 | 48.21 | 48.68 | 1,268,300 | -0.16(-0.33%) |
Feb 21, 2007 | 49.18 | 49.58 | 48.67 | 48.84 | 1,286,700 | -0.71(-1.43%) |
Feb 20, 2007 | 49.43 | 49.66 | 49.02 | 49.55 | 770,000 | -0.19(-0.38%) |
Feb 16, 2007 | 49.66 | 49.81 | 49.05 | 49.74 | 923,200 | -0.22(-0.44%) |
Feb 15, 2007 | 49.33 | 50.05 | 49.27 | 49.96 | 1,254,000 | +0.78(+1.59%) |
Feb 14, 2007 | 48.72 | 49.22 | 48.58 | 49.18 | 837,943 | +0.52(+1.07%) |
Feb 13, 2007 | 48.64 | 48.88 | 48.43 | 48.66 | 1,980,733 | -0.07(-0.14%) |
Feb 12, 2007 | 48.98 | 48.99 | 48.42 | 48.73 | 1,133,348 | +0.23(+0.47%) |
Feb 09, 2007 | 48.44 | 48.71 | 47.75 | 48.50 | 15,478,700 | +0.06(+0.12%) |
Feb 08, 2007 | 48.56 | 48.80 | 47.26 | 48.44 | 2,381,600 | +0.97(+2.04%) |
Feb 07, 2007 | 48.14 | 48.30 | 47.20 | 47.47 | 1,167,400 | -0.39(-0.81%) |
Feb 06, 2007 | 47.86 | 48.19 | 47.37 | 47.86 | 1,294,300 | +0.00(+0.00%) |
Feb 05, 2007 | 47.60 | 47.88 | 47.24 | 47.86 | 1,099,200 | +0.12(+0.25%) |
Feb 02, 2007 | 47.15 | 48.40 | 47.15 | 47.74 | 1,700,000 | +0.52(+1.10%) |
Feb 01, 2007 | 46.14 | 47.30 | 46.00 | 47.22 | 1,421,300 | +1.09(+2.36%) |
Jan 31, 2007 | 46.02 | 46.34 | 45.74 | 46.13 | 1,577,400 | -0.14(-0.30%) |
Jan 30, 2007 | 46.04 | 46.45 | 45.99 | 46.27 | 1,499,000 | +0.23(+0.50%) |
Jan 29, 2007 | 46.07 | 46.51 | 45.83 | 46.04 | 1,259,600 | +0.24(+0.52%) |
Jan 26, 2007 | 46.12 | 46.40 | 45.50 | 45.80 | 1,583,900 | +0.03(+0.07%) |
Jan 25, 2007 | 46.00 | 46.12 | 44.01 | 45.77 | 6,912,300 | -4.37(-8.72%) |
Jan 24, 2007 | 49.05 | 50.21 | 49.00 | 50.14 | 919,300 | +0.94(+1.91%) |
Jan 23, 2007 | 49.61 | 49.89 | 49.07 | 49.20 | 779,200 | -0.45(-0.91%) |
Jan 22, 2007 | 49.94 | 49.99 | 49.55 | 49.65 | 736,900 | -0.11(-0.22%) |
Jan 19, 2007 | 49.00 | 49.95 | 48.85 | 49.76 | 695,400 | +0.67(+1.36%) |
Jan 18, 2007 | 49.59 | 49.65 | 48.95 | 49.09 | 511,700 | -0.45(-0.91%) |
Jan 17, 2007 | 49.07 | 49.71 | 48.79 | 49.54 | 681,900 | +0.48(+0.98%) |
Jan 16, 2007 | 48.92 | 49.56 | 48.73 | 49.06 | 637,100 | +0.39(+0.80%) |
Jan 12, 2007 | 48.68 | 49.03 | 48.21 | 48.67 | 603,100 | +0.13(+0.27%) |
Jan 11, 2007 | 47.75 | 48.65 | 47.48 | 48.54 | 743,900 | +0.81(+1.70%) |
Jan 10, 2007 | 48.20 | 48.20 | 47.71 | 47.73 | 700,700 | -0.80(-1.65%) |
Jan 09, 2007 | 48.20 | 48.61 | 48.05 | 48.53 | 998,600 | +0.26(+0.54%) |
Jan 08, 2007 | 47.95 | 48.35 | 47.58 | 48.27 | 1,305,800 | +0.28(+0.58%) |
Jan 05, 2007 | 45.00 | 48.00 | 47.61 | 47.99 | 1,281,000 | -0.32(-0.66%) |
Jan 04, 2007 | 47.37 | 48.38 | 47.21 | 48.31 | 746,000 | +1.07(+2.27%) |
Jan 03, 2007 | 47.96 | 48.43 | 47.13 | 47.24 | 1,626,000 | -0.33(-0.69%) |
Dec 29, 2006 | 47.08 | 47.77 | 47.08 | 47.57 | 599,100 | +0.24(+0.51%) |
Dec 28, 2006 | 47.05 | 47.52 | 46.77 | 47.33 | 633,600 | +0.03(+0.06%) |
Dec 27, 2006 | 47.85 | 48.00 | 47.26 | 47.30 | 486,600 | -0.05(-0.11%) |
Dec 26, 2006 | 47.27 | 47.79 | 47.04 | 47.35 | 490,900 | +0.00(+0.00%) |
Dec 22, 2006 | 47.97 | 48.19 | 47.30 | 47.35 | 693,900 | -0.75(-1.56%) |
Dec 21, 2006 | 48.85 | 49.38 | 48.04 | 48.10 | 587,800 | -0.35(-0.72%) |
Dec 20, 2006 | 48.48 | 49.00 | 48.31 | 48.45 | 360,300 | -0.14(-0.29%) |
Dec 19, 2006 | 48.40 | 48.84 | 47.80 | 48.59 | 942,900 | -0.01(-0.02%) |
Dec 18, 2006 | 48.99 | 49.26 | 48.46 | 48.60 | 594,800 | -0.49(-1.00%) |
Dec 15, 2006 | 49.58 | 49.90 | 49.05 | 49.09 | 556,200 | -0.52(-1.05%) |
Dec 14, 2006 | 49.05 | 50.02 | 48.74 | 49.61 | 631,900 | +0.50(+1.02%) |
Dec 13, 2006 | 49.90 | 50.00 | 48.92 | 49.11 | 488,400 | -0.54(-1.09%) |
Dec 12, 2006 | 49.90 | 50.17 | 49.39 | 49.65 | 710,000 | -0.35(-0.70%) |
Dec 11, 2006 | 49.85 | 50.25 | 49.40 | 50.00 | 662,400 | -0.09(-0.18%) |
Dec 08, 2006 | 49.50 | 50.60 | 49.40 | 50.09 | 545,400 | +0.39(+0.78%) |
Dec 07, 2006 | 50.50 | 50.80 | 49.59 | 49.70 | 480,500 | -0.68(-1.35%) |
Dec 06, 2006 | 49.89 | 50.70 | 49.51 | 50.38 | 581,900 | +0.39(+0.78%) |
Dec 05, 2006 | 50.00 | 50.47 | 49.76 | 49.99 | 970,400 | -0.08(-0.16%) |
Dec 04, 2006 | 49.81 | 50.29 | 49.55 | 50.07 | 1,159,500 | +0.36(+0.72%) |