Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.49 | 51.35 | 49.23 | 49.57 | 1,667,046 | +0.48(+0.97%) |
Feb 27, 2007 | 50.63 | 50.71 | 48.75 | 49.10 | 2,463,580 | -1.98(-3.87%) |
Feb 26, 2007 | 51.31 | 51.35 | 50.94 | 51.08 | 4,079,234 | -0.02(-0.05%) |
Feb 23, 2007 | 51.27 | 51.28 | 50.39 | 51.10 | 628,746 | -0.28(-0.54%) |
Feb 22, 2007 | 51.43 | 51.53 | 51.16 | 51.37 | 2,141,835 | -0.05(-0.09%) |
Feb 21, 2007 | 51.35 | 51.49 | 51.27 | 51.42 | 307,001 | -0.12(-0.24%) |
Feb 20, 2007 | 51.43 | 51.57 | 51.21 | 51.54 | 402,507 | +0.12(+0.24%) |
Feb 16, 2007 | 51.43 | 51.45 | 51.32 | 51.42 | 258,074 | -0.09(-0.17%) |
Feb 15, 2007 | 51.54 | 51.57 | 51.41 | 51.51 | 455,870 | -0.04(-0.08%) |
Feb 14, 2007 | 51.24 | 51.63 | 51.24 | 51.55 | 496,232 | +0.36(+0.70%) |
Feb 13, 2007 | 51.01 | 51.20 | 50.97 | 51.19 | 838,646 | +0.34(+0.66%) |
Feb 12, 2007 | 50.97 | 50.99 | 50.75 | 50.85 | 996,845 | -0.15(-0.30%) |
Feb 09, 2007 | 51.35 | 51.44 | 50.84 | 51.01 | 642,968 | -0.27(-0.52%) |
Feb 08, 2007 | 51.19 | 51.35 | 51.05 | 51.28 | 1,059,696 | -0.08(-0.15%) |
Feb 07, 2007 | 51.51 | 51.55 | 51.27 | 51.35 | 405,377 | -0.02(-0.04%) |
Feb 06, 2007 | 51.41 | 51.51 | 51.27 | 51.37 | 436,821 | -0.05(-0.10%) |
Feb 05, 2007 | 51.40 | 51.47 | 51.29 | 51.43 | 1,339,560 | +0.02(+0.04%) |
Feb 02, 2007 | 51.53 | 51.53 | 51.31 | 51.41 | 382,153 | +0.01(+0.01%) |
Feb 01, 2007 | 51.34 | 51.40 | 51.15 | 51.40 | 1,542,444 | +0.23(+0.45%) |
Jan 31, 2007 | 50.88 | 51.33 | 50.76 | 51.17 | 653,927 | +0.33(+0.65%) |
Jan 30, 2007 | 50.82 | 50.87 | 50.62 | 50.84 | 689,677 | +0.22(+0.44%) |
Jan 29, 2007 | 50.74 | 50.87 | 50.58 | 50.62 | 1,224,353 | -0.10(-0.20%) |
Jan 26, 2007 | 50.90 | 50.90 | 50.51 | 50.72 | 1,596,460 | -0.08(-0.15%) |
Jan 25, 2007 | 51.43 | 51.43 | 50.71 | 50.79 | 2,212,551 | -0.64(-1.24%) |
Jan 24, 2007 | 51.09 | 51.43 | 51.08 | 51.43 | 323,702 | +0.38(+0.75%) |
Jan 23, 2007 | 50.88 | 51.11 | 50.80 | 51.05 | 761,567 | +0.18(+0.36%) |
Jan 22, 2007 | 51.13 | 51.13 | 50.76 | 50.86 | 454,304 | -0.21(-0.42%) |
Jan 19, 2007 | 51.04 | 51.11 | 50.95 | 51.08 | 367,279 | +0.15(+0.29%) |
Jan 18, 2007 | 51.19 | 51.19 | 50.87 | 50.93 | 1,127,673 | -0.10(-0.20%) |
Jan 17, 2007 | 51.10 | 51.55 | 50.99 | 51.03 | 310,393 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 51.00 | 51.12 | 540,938 | +0.05(+0.09%) |
Jan 12, 2007 | 50.86 | 51.11 | 50.79 | 51.08 | 1,034,385 | +0.32(+0.63%) |
Jan 11, 2007 | 50.64 | 50.91 | 50.64 | 50.75 | 983,631 | +0.44(+0.87%) |
Jan 10, 2007 | 50.33 | 50.70 | 50.02 | 50.32 | 1,153,245 | -0.15(-0.30%) |
Jan 09, 2007 | 50.67 | 50.69 | 50.29 | 50.47 | 480,790 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.66 | 50.25 | 50.55 | 758,044 | +0.15(+0.29%) |
Jan 05, 2007 | 49.05 | 50.62 | 49.05 | 50.41 | 1,476,034 | -0.34(-0.68%) |
Jan 04, 2007 | 50.56 | 50.84 | 50.36 | 50.75 | 1,399,055 | +0.13(+0.26%) |
Jan 03, 2007 | 50.78 | 51.14 | 50.35 | 50.62 | 1,945,735 | -0.02(-0.05%) |
Dec 29, 2006 | 50.85 | 50.97 | 50.62 | 50.65 | 290,431 | -0.21(-0.42%) |
Dec 28, 2006 | 50.97 | 51.00 | 50.82 | 50.86 | 382,675 | -0.11(-0.21%) |
Dec 27, 2006 | 50.82 | 50.98 | 50.81 | 50.97 | 377,587 | +0.36(+0.72%) |
Dec 26, 2006 | 50.37 | 50.63 | 50.32 | 50.61 | 699,723 | +0.33(+0.65%) |
Dec 22, 2006 | 50.70 | 50.70 | 50.28 | 50.28 | 1,357,565 | -0.34(-0.67%) |
Dec 21, 2006 | 50.99 | 50.99 | 50.51 | 50.62 | 2,117,567 | -0.46(-0.90%) |
Dec 20, 2006 | 51.26 | 51.26 | 51.04 | 51.08 | 394,418 | -0.12(-0.24%) |
Dec 19, 2006 | 50.59 | 51.20 | 50.59 | 51.20 | 1,310,203 | +0.15(+0.30%) |
Dec 18, 2006 | 51.05 | 51.28 | 50.97 | 51.05 | 349,405 | -0.01(-0.01%) |
Dec 15, 2006 | 51.08 | 51.23 | 51.01 | 51.05 | 3,189,137 | +0.05(+0.09%) |
Dec 14, 2006 | 50.29 | 51.04 | 50.29 | 51.01 | 684,197 | +0.49(+0.97%) |
Dec 13, 2006 | 50.42 | 50.59 | 50.39 | 50.52 | 438,387 | +0.31(+0.63%) |
Dec 12, 2006 | 50.48 | 50.48 | 50.14 | 50.20 | 572,121 | -0.19(-0.38%) |
Dec 11, 2006 | 50.20 | 50.49 | 50.20 | 50.39 | 672,715 | +0.17(+0.34%) |
Dec 08, 2006 | 50.09 | 50.35 | 50.03 | 50.23 | 690,199 | +0.05(+0.11%) |
Dec 07, 2006 | 50.49 | 50.49 | 50.08 | 50.17 | 633,965 | -0.13(-0.26%) |
Dec 06, 2006 | 50.47 | 50.47 | 50.20 | 50.30 | 641,402 | -0.05(-0.11%) |
Dec 05, 2006 | 50.32 | 50.40 | 50.22 | 50.36 | 604,739 | +0.12(+0.24%) |
Dec 04, 2006 | 49.69 | 50.32 | 49.69 | 50.23 | 847,679 | +0.31(+0.61%) |