Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.28 | 48.73 | 47.94 | 48.42 | 2,536,514 | +0.24(+0.50%) |
Feb 27, 2007 | 50.29 | 50.29 | 47.47 | 48.18 | 3,204,791 | -2.54(-5.01%) |
Feb 26, 2007 | 50.27 | 50.89 | 50.27 | 50.72 | 2,124,419 | +0.45(+0.90%) |
Feb 23, 2007 | 50.38 | 50.48 | 49.94 | 50.27 | 2,339,199 | +0.99(+2.01%) |
Feb 22, 2007 | 49.94 | 50.12 | 49.12 | 49.28 | 1,786,963 | -0.67(-1.35%) |
Feb 21, 2007 | 50.00 | 50.12 | 49.76 | 49.95 | 1,045,447 | -0.23(-0.46%) |
Feb 20, 2007 | 49.63 | 50.49 | 49.63 | 50.18 | 2,234,747 | +0.56(+1.13%) |
Feb 16, 2007 | 49.36 | 49.67 | 49.16 | 49.62 | 1,324,809 | +0.10(+0.20%) |
Feb 15, 2007 | 49.61 | 49.71 | 49.33 | 49.52 | 908,237 | -0.16(-0.31%) |
Feb 14, 2007 | 49.41 | 49.81 | 49.32 | 49.68 | 1,191,967 | +0.31(+0.63%) |
Feb 13, 2007 | 48.88 | 49.43 | 48.87 | 49.37 | 1,362,187 | +0.63(+1.30%) |
Feb 12, 2007 | 48.60 | 49.06 | 48.55 | 48.73 | 1,297,613 | +0.19(+0.39%) |
Feb 09, 2007 | 48.58 | 49.06 | 48.46 | 48.55 | 1,048,846 | -0.03(-0.07%) |
Feb 08, 2007 | 48.48 | 48.70 | 48.36 | 48.58 | 860,183 | -0.03(-0.05%) |
Feb 07, 2007 | 48.54 | 48.78 | 48.46 | 48.60 | 758,667 | +0.10(+0.20%) |
Feb 06, 2007 | 48.67 | 48.90 | 48.48 | 48.51 | 1,464,336 | -0.02(-0.04%) |
Feb 05, 2007 | 48.33 | 48.79 | 48.33 | 48.53 | 1,701,053 | +0.01(+0.01%) |
Feb 02, 2007 | 48.35 | 48.63 | 48.14 | 48.52 | 1,493,076 | +0.17(+0.35%) |
Feb 01, 2007 | 48.29 | 48.75 | 48.17 | 48.35 | 1,940,860 | +0.03(+0.07%) |
Jan 31, 2007 | 47.43 | 48.54 | 47.43 | 48.32 | 2,292,072 | +0.80(+1.69%) |
Jan 30, 2007 | 47.67 | 47.83 | 47.24 | 47.52 | 1,881,526 | -0.25(-0.51%) |
Jan 29, 2007 | 47.54 | 47.79 | 47.05 | 47.76 | 2,394,052 | +0.32(+0.68%) |
Jan 26, 2007 | 47.51 | 47.63 | 47.02 | 47.44 | 2,151,000 | -0.07(-0.15%) |
Jan 25, 2007 | 48.38 | 48.38 | 47.20 | 47.51 | 2,202,453 | -0.35(-0.73%) |
Jan 24, 2007 | 47.45 | 48.27 | 47.13 | 47.86 | 3,575,008 | +1.73(+3.76%) |
Jan 23, 2007 | 45.70 | 46.31 | 45.30 | 46.12 | 1,081,449 | +0.27(+0.59%) |
Jan 22, 2007 | 46.12 | 46.29 | 45.68 | 45.85 | 1,477,625 | -0.27(-0.58%) |
Jan 19, 2007 | 45.90 | 46.27 | 45.67 | 46.12 | 1,040,966 | +0.38(+0.83%) |
Jan 18, 2007 | 45.48 | 46.27 | 45.48 | 45.74 | 1,288,035 | -0.27(-0.59%) |
Jan 17, 2007 | 46.03 | 46.18 | 45.72 | 46.01 | 1,274,129 | +0.02(+0.04%) |
Jan 16, 2007 | 45.97 | 46.16 | 45.65 | 45.99 | 1,764,404 | -0.19(-0.41%) |
Jan 12, 2007 | 45.98 | 46.39 | 45.89 | 46.18 | 1,538,040 | +0.28(+0.62%) |
Jan 11, 2007 | 45.28 | 46.00 | 45.11 | 45.89 | 1,684,983 | +0.80(+1.78%) |
Jan 10, 2007 | 44.64 | 45.21 | 44.38 | 45.09 | 1,245,698 | +0.36(+0.81%) |
Jan 09, 2007 | 44.77 | 45.03 | 44.58 | 44.73 | 2,186,847 | -0.10(-0.22%) |
Jan 08, 2007 | 45.01 | 45.01 | 44.56 | 44.82 | 1,767,494 | -0.06(-0.13%) |
Jan 05, 2007 | 45.46 | 45.48 | 44.69 | 44.88 | 3,805,699 | -0.63(-1.39%) |
Jan 04, 2007 | 46.54 | 46.57 | 45.40 | 45.52 | 1,793,607 | -1.02(-2.20%) |
Jan 03, 2007 | 45.52 | 46.62 | 45.41 | 46.54 | 2,954,940 | +1.05(+2.32%) |
Dec 29, 2006 | 46.05 | 46.05 | 45.43 | 45.48 | 721,738 | -0.67(-1.44%) |
Dec 28, 2006 | 46.31 | 46.36 | 45.99 | 46.15 | 620,222 | -0.40(-0.86%) |
Dec 27, 2006 | 46.05 | 46.55 | 46.03 | 46.55 | 904,220 | +0.60(+1.30%) |
Dec 26, 2006 | 45.58 | 46.02 | 45.51 | 45.96 | 671,675 | +0.38(+0.82%) |
Dec 22, 2006 | 46.13 | 46.21 | 45.58 | 45.58 | 1,142,018 | -0.55(-1.19%) |
Dec 21, 2006 | 46.69 | 46.78 | 46.06 | 46.13 | 1,638,629 | -0.56(-1.21%) |
Dec 20, 2006 | 46.71 | 46.89 | 46.56 | 46.69 | 819,700 | -0.02(-0.04%) |
Dec 19, 2006 | 46.68 | 46.84 | 46.40 | 46.71 | 1,040,193 | +0.03(+0.07%) |
Dec 18, 2006 | 46.82 | 46.82 | 46.57 | 46.68 | 953,510 | -0.21(-0.44%) |
Dec 15, 2006 | 46.69 | 46.89 | 46.47 | 46.89 | 1,690,546 | +0.21(+0.44%) |
Dec 14, 2006 | 46.31 | 46.75 | 46.28 | 46.68 | 1,145,727 | +0.22(+0.47%) |
Dec 13, 2006 | 46.40 | 46.51 | 46.20 | 46.46 | 1,699,971 | +0.41(+0.90%) |
Dec 12, 2006 | 46.27 | 46.27 | 45.60 | 46.05 | 1,410,565 | -0.03(-0.07%) |
Dec 11, 2006 | 46.09 | 46.14 | 45.78 | 46.08 | 1,009,908 | -0.12(-0.25%) |
Dec 08, 2006 | 45.74 | 46.23 | 45.65 | 46.20 | 1,660,879 | +0.47(+1.02%) |
Dec 07, 2006 | 46.07 | 46.17 | 45.73 | 45.73 | 952,583 | -0.01(-0.03%) |
Dec 06, 2006 | 45.92 | 46.07 | 45.63 | 45.74 | 945,785 | -0.17(-0.38%) |
Dec 05, 2006 | 45.50 | 46.00 | 45.44 | 45.92 | 1,610,816 | +0.36(+0.78%) |
Dec 04, 2006 | 45.11 | 45.67 | 45.04 | 45.56 | 1,952,757 | +0.71(+1.59%) |