Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.45 | 46.77 | 45.91 | 46.50 | 509,500 | -0.08(-0.17%) |
Feb 27, 2007 | 45.20 | 47.70 | 44.40 | 46.58 | 760,300 | -1.42(-2.96%) |
Feb 26, 2007 | 47.61 | 48.27 | 47.02 | 48.00 | 628,500 | +0.49(+1.03%) |
Feb 23, 2007 | 47.10 | 47.74 | 46.67 | 47.51 | 441,500 | +0.32(+0.68%) |
Feb 22, 2007 | 46.63 | 47.25 | 46.53 | 47.19 | 558,000 | +0.46(+0.98%) |
Feb 21, 2007 | 46.16 | 46.76 | 46.14 | 46.73 | 483,300 | +0.43(+0.93%) |
Feb 20, 2007 | 45.62 | 46.52 | 45.31 | 46.30 | 652,600 | +0.46(+1.00%) |
Feb 16, 2007 | 46.16 | 46.44 | 45.74 | 45.84 | 415,000 | -0.32(-0.69%) |
Feb 15, 2007 | 46.04 | 46.47 | 45.82 | 46.16 | 274,500 | -0.13(-0.28%) |
Feb 14, 2007 | 45.70 | 46.50 | 45.58 | 46.29 | 384,430 | +0.68(+1.49%) |
Feb 13, 2007 | 45.53 | 45.97 | 45.03 | 45.61 | 589,450 | +0.01(+0.02%) |
Feb 12, 2007 | 46.50 | 46.75 | 45.42 | 45.60 | 660,690 | -1.05(-2.25%) |
Feb 09, 2007 | 46.52 | 47.09 | 46.33 | 46.65 | 357,400 | -0.03(-0.06%) |
Feb 08, 2007 | 46.80 | 47.20 | 46.55 | 46.68 | 541,200 | -0.32(-0.68%) |
Feb 07, 2007 | 47.25 | 47.63 | 46.92 | 47.00 | 539,400 | -0.55(-1.16%) |
Feb 06, 2007 | 47.56 | 47.83 | 47.38 | 47.55 | 381,600 | +0.00(+0.00%) |
Feb 05, 2007 | 47.76 | 47.86 | 47.10 | 47.55 | 447,800 | -0.25(-0.52%) |
Feb 02, 2007 | 47.83 | 48.07 | 47.58 | 47.80 | 534,800 | +0.22(+0.46%) |
Feb 01, 2007 | 47.10 | 47.98 | 47.00 | 47.58 | 787,100 | +0.55(+1.17%) |
Jan 31, 2007 | 46.44 | 47.22 | 46.19 | 47.03 | 479,600 | +0.40(+0.86%) |
Jan 30, 2007 | 46.68 | 46.73 | 46.09 | 46.63 | 265,300 | +0.11(+0.24%) |
Jan 29, 2007 | 46.10 | 46.91 | 46.02 | 46.52 | 272,700 | +0.26(+0.56%) |
Jan 26, 2007 | 46.81 | 47.22 | 46.00 | 46.26 | 244,800 | -0.60(-1.28%) |
Jan 25, 2007 | 46.39 | 47.25 | 46.25 | 46.86 | 368,300 | +0.33(+0.71%) |
Jan 24, 2007 | 46.09 | 46.73 | 46.06 | 46.53 | 446,900 | +0.43(+0.93%) |
Jan 23, 2007 | 46.56 | 47.10 | 45.93 | 46.10 | 676,000 | -0.16(-0.35%) |
Jan 22, 2007 | 47.70 | 47.82 | 45.39 | 46.26 | 545,100 | -1.30(-2.73%) |
Jan 19, 2007 | 46.54 | 47.63 | 45.58 | 47.56 | 1,395,300 | +0.34(+0.72%) |
Jan 18, 2007 | 47.17 | 48.90 | 45.04 | 47.22 | 4,785,700 | -7.88(-14.30%) |
Jan 17, 2007 | 55.71 | 56.00 | 54.94 | 55.10 | 386,300 | -0.77(-1.38%) |
Jan 16, 2007 | 56.40 | 56.83 | 55.74 | 55.87 | 324,500 | -0.47(-0.83%) |
Jan 12, 2007 | 56.84 | 57.15 | 56.19 | 56.34 | 212,900 | -0.56(-0.98%) |
Jan 11, 2007 | 56.80 | 57.26 | 54.48 | 56.90 | 529,600 | -0.31(-0.54%) |
Jan 10, 2007 | 56.61 | 57.43 | 56.46 | 57.21 | 121,100 | +0.40(+0.70%) |
Jan 09, 2007 | 56.60 | 57.34 | 56.01 | 56.81 | 142,300 | +0.02(+0.04%) |
Jan 08, 2007 | 55.74 | 56.91 | 55.39 | 56.79 | 193,900 | +0.96(+1.72%) |
Jan 05, 2007 | 55.81 | 56.56 | 55.46 | 55.83 | 131,200 | -0.86(-1.52%) |
Jan 04, 2007 | 56.18 | 57.03 | 55.96 | 56.69 | 160,500 | +0.36(+0.64%) |
Jan 03, 2007 | 56.50 | 57.55 | 55.59 | 56.33 | 146,200 | -0.17(-0.30%) |
Dec 29, 2006 | 56.88 | 57.36 | 56.47 | 56.50 | 94,600 | -0.38(-0.67%) |
Dec 28, 2006 | 57.00 | 57.29 | 56.82 | 56.88 | 112,200 | -0.12(-0.21%) |
Dec 27, 2006 | 57.00 | 57.56 | 57.00 | 57.00 | 164,000 | +0.18(+0.32%) |
Dec 26, 2006 | 56.30 | 57.30 | 56.30 | 56.82 | 118,300 | +0.44(+0.78%) |
Dec 22, 2006 | 57.02 | 57.15 | 56.23 | 56.38 | 161,700 | -0.54(-0.95%) |
Dec 21, 2006 | 56.96 | 57.80 | 56.77 | 56.92 | 244,100 | -0.05(-0.09%) |
Dec 20, 2006 | 57.03 | 57.36 | 56.66 | 56.97 | 592,800 | -0.03(-0.05%) |
Dec 19, 2006 | 58.33 | 58.43 | 56.34 | 57.00 | 531,700 | -1.73(-2.95%) |
Dec 18, 2006 | 60.30 | 60.30 | 58.64 | 58.73 | 298,500 | -0.72(-1.21%) |
Dec 15, 2006 | 60.25 | 60.45 | 59.11 | 59.45 | 301,000 | -0.92(-1.52%) |
Dec 14, 2006 | 59.51 | 60.77 | 59.51 | 60.37 | 145,200 | +1.11(+1.87%) |
Dec 13, 2006 | 59.50 | 59.90 | 59.04 | 59.26 | 118,800 | -0.01(-0.02%) |
Dec 12, 2006 | 60.51 | 60.61 | 58.29 | 59.27 | 349,600 | -1.52(-2.50%) |
Dec 11, 2006 | 60.60 | 61.25 | 60.51 | 60.79 | 92,500 | +0.04(+0.07%) |
Dec 08, 2006 | 60.64 | 61.17 | 60.11 | 60.75 | 115,900 | -0.09(-0.15%) |
Dec 07, 2006 | 61.50 | 61.69 | 60.72 | 60.84 | 126,400 | -0.75(-1.22%) |
Dec 06, 2006 | 61.31 | 61.88 | 61.21 | 61.59 | 263,100 | -0.02(-0.03%) |
Dec 05, 2006 | 61.00 | 62.02 | 60.71 | 61.61 | 607,600 | +1.05(+1.73%) |
Dec 04, 2006 | 59.61 | 61.14 | 59.61 | 60.56 | 304,800 | +1.05(+1.76%) |