Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.48 | 49.48 | 48.26 | 49.02 | 1,109,823 | +0.26(+0.54%) |
Feb 27, 2007 | 49.45 | 49.99 | 47.88 | 48.76 | 2,791,069 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.94 | 334,663 | +0.20(+0.40%) |
Feb 23, 2007 | 50.59 | 50.80 | 50.45 | 50.73 | 214,380 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.07 | 50.39 | 50.60 | 162,397 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.93 | 50.70 | 180,584 | +0.56(+1.11%) |
Feb 20, 2007 | 49.83 | 50.18 | 49.59 | 50.14 | 158,011 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.76 | 50.01 | 54,175 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.93 | 49.61 | 49.85 | 51,853 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,532 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.38 | 48.64 | 49.33 | 190,891 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,699 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.19 | 48.29 | 43,985 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.59 | 48.24 | 48.52 | 91,840 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,494 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.58 | 58,561 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,611 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.10 | 48.41 | 257,978 | -0.11(-0.22%) |
Feb 01, 2007 | 48.22 | 48.61 | 48.22 | 48.52 | 553,492 | +0.43(+0.89%) |
Jan 31, 2007 | 47.41 | 48.20 | 47.41 | 48.10 | 61,785 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.58 | 47.32 | 47.57 | 53,143 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.62 | 47.24 | 47.31 | 80,618 | -0.14(-0.29%) |
Jan 26, 2007 | 47.45 | 47.48 | 46.99 | 47.45 | 108,093 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.20 | 47.37 | 35,601 | -0.25(-0.52%) |
Jan 24, 2007 | 47.10 | 47.62 | 47.03 | 47.62 | 166,267 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,753 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.22 | 46.35 | 106,803 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.83 | 46.17 | 46.75 | 94,678 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 46.00 | 46.06 | 61,398 | -0.26(-0.57%) |
Jan 17, 2007 | 46.24 | 46.38 | 46.19 | 46.32 | 100,740 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,585 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,174 | +0.64(+1.41%) |
Jan 11, 2007 | 45.07 | 45.76 | 45.06 | 45.60 | 245,982 | +0.50(+1.10%) |
Jan 10, 2007 | 44.83 | 45.16 | 44.53 | 45.10 | 36,890 | +0.28(+0.62%) |
Jan 09, 2007 | 44.82 | 44.90 | 44.47 | 44.83 | 171,168 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,043 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.48 | 44.72 | 305,833 | -0.35(-0.77%) |
Jan 04, 2007 | 44.97 | 45.12 | 44.81 | 45.07 | 150,143 | -0.34(-0.75%) |
Jan 03, 2007 | 45.72 | 46.02 | 45.10 | 45.41 | 647,268 | -0.40(-0.86%) |
Dec 29, 2006 | 45.94 | 46.06 | 45.76 | 45.80 | 33,150 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,888 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.34 | 45.85 | 46.34 | 148,982 | +0.54(+1.19%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,498 | +0.48(+1.06%) |
Dec 22, 2006 | 45.48 | 45.55 | 45.25 | 45.31 | 117,122 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,745 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,305 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.17 | 46.86 | 41,405 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.03 | 46.45 | 46.51 | 21,283 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,357 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,539 | +0.31(+0.67%) |
Dec 13, 2006 | 46.38 | 46.57 | 46.36 | 46.55 | 28,893 | +0.15(+0.32%) |
Dec 12, 2006 | 46.66 | 46.66 | 46.08 | 46.41 | 332,792 | -0.60(-1.29%) |
Dec 11, 2006 | 47.14 | 47.18 | 46.97 | 47.01 | 37,793 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,852 | +0.04(+0.08%) |
Dec 07, 2006 | 46.89 | 47.31 | 46.87 | 47.08 | 17,800 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,989 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.10 | 46.71 | 46.93 | 45,404 | +0.11(+0.23%) |
Dec 04, 2006 | 46.21 | 46.83 | 46.10 | 46.83 | 44,372 | +0.74(+1.60%) |