Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.47 | 49.47 | 48.26 | 49.02 | 1,109,892 | +0.26(+0.54%) |
Feb 27, 2007 | 49.44 | 49.99 | 47.88 | 48.75 | 2,791,241 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.93 | 334,684 | +0.20(+0.40%) |
Feb 23, 2007 | 50.58 | 50.80 | 50.45 | 50.73 | 214,393 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.06 | 50.39 | 50.60 | 162,407 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.92 | 50.70 | 180,596 | +0.56(+1.11%) |
Feb 20, 2007 | 49.82 | 50.18 | 49.59 | 50.14 | 158,021 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.75 | 50.01 | 54,178 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.92 | 49.61 | 49.85 | 51,856 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,540 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.37 | 48.64 | 49.33 | 190,902 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,705 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.18 | 48.29 | 43,988 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.58 | 48.23 | 48.51 | 91,846 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,498 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.57 | 58,564 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,617 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.09 | 48.41 | 257,994 | -0.11(-0.22%) |
Feb 01, 2007 | 48.22 | 48.61 | 48.22 | 48.52 | 553,527 | +0.43(+0.89%) |
Jan 31, 2007 | 47.41 | 48.19 | 47.41 | 48.09 | 61,789 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.57 | 47.31 | 47.57 | 53,146 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.61 | 47.24 | 47.30 | 80,623 | -0.14(-0.29%) |
Jan 26, 2007 | 47.44 | 47.47 | 46.99 | 47.44 | 108,099 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.19 | 47.37 | 35,603 | -0.25(-0.52%) |
Jan 24, 2007 | 47.09 | 47.61 | 47.03 | 47.61 | 166,277 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,757 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.21 | 46.35 | 106,809 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.82 | 46.17 | 46.75 | 94,683 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 45.99 | 46.06 | 61,402 | -0.26(-0.57%) |
Jan 17, 2007 | 46.23 | 46.38 | 46.19 | 46.32 | 100,746 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,590 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,177 | +0.64(+1.41%) |
Jan 11, 2007 | 45.06 | 45.75 | 45.06 | 45.60 | 245,997 | +0.50(+1.10%) |
Jan 10, 2007 | 44.82 | 45.16 | 44.53 | 45.10 | 36,893 | +0.28(+0.62%) |
Jan 09, 2007 | 44.81 | 44.89 | 44.47 | 44.82 | 171,179 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,053 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.47 | 44.71 | 305,852 | -0.35(-0.77%) |
Jan 04, 2007 | 44.96 | 45.12 | 44.81 | 45.06 | 150,152 | -0.34(-0.75%) |
Jan 03, 2007 | 45.71 | 46.02 | 45.09 | 45.40 | 647,308 | -0.40(-0.86%) |
Dec 29, 2006 | 45.94 | 46.06 | 45.75 | 45.80 | 33,152 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,891 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.33 | 45.85 | 46.33 | 148,991 | +0.54(+1.18%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,501 | +0.48(+1.06%) |
Dec 22, 2006 | 45.47 | 45.54 | 45.25 | 45.31 | 117,129 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,774 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,326 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.16 | 46.86 | 41,408 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.02 | 46.45 | 46.50 | 21,284 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,363 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,541 | +0.31(+0.67%) |
Dec 13, 2006 | 46.37 | 46.56 | 46.36 | 46.55 | 28,895 | +0.15(+0.32%) |
Dec 12, 2006 | 46.65 | 46.65 | 46.07 | 46.40 | 332,812 | -0.60(-1.29%) |
Dec 11, 2006 | 47.13 | 47.18 | 46.97 | 47.01 | 37,796 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,855 | +0.04(+0.08%) |
Dec 07, 2006 | 46.88 | 47.30 | 46.87 | 47.08 | 17,801 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,991 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.09 | 46.71 | 46.93 | 45,407 | +0.11(+0.23%) |
Dec 04, 2006 | 46.20 | 46.83 | 46.09 | 46.82 | 44,375 | +0.74(+1.60%) |