Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.30 | 49.30 | 48.09 | 48.84 | 1,113,808 | +0.26(+0.54%) |
Feb 27, 2007 | 49.27 | 49.81 | 47.71 | 48.58 | 2,801,090 | -2.17(-4.28%) |
Feb 26, 2007 | 51.32 | 51.34 | 50.66 | 50.75 | 335,865 | +0.20(+0.40%) |
Feb 23, 2007 | 50.40 | 50.62 | 50.27 | 50.55 | 215,149 | +0.13(+0.26%) |
Feb 22, 2007 | 50.74 | 50.88 | 50.21 | 50.42 | 162,980 | -0.10(-0.20%) |
Feb 21, 2007 | 49.83 | 50.53 | 49.75 | 50.52 | 181,233 | +0.56(+1.11%) |
Feb 20, 2007 | 49.65 | 50.00 | 49.42 | 49.96 | 158,579 | +0.13(+0.26%) |
Feb 16, 2007 | 49.69 | 49.83 | 49.58 | 49.83 | 54,370 | +0.16(+0.33%) |
Feb 15, 2007 | 49.52 | 49.75 | 49.43 | 49.67 | 52,039 | +0.22(+0.45%) |
Feb 14, 2007 | 49.28 | 49.50 | 49.19 | 49.45 | 120,965 | +0.29(+0.60%) |
Feb 13, 2007 | 48.83 | 49.20 | 48.47 | 49.15 | 191,576 | +0.97(+2.00%) |
Feb 12, 2007 | 48.12 | 48.31 | 48.04 | 48.19 | 92,029 | +0.07(+0.14%) |
Feb 09, 2007 | 48.36 | 48.57 | 48.01 | 48.12 | 44,143 | -0.22(-0.46%) |
Feb 08, 2007 | 48.31 | 48.41 | 48.06 | 48.34 | 92,170 | -0.05(-0.10%) |
Feb 07, 2007 | 48.47 | 48.62 | 48.23 | 48.39 | 64,726 | -0.02(-0.03%) |
Feb 06, 2007 | 48.26 | 48.43 | 48.12 | 48.40 | 58,771 | +0.39(+0.80%) |
Feb 05, 2007 | 48.36 | 48.38 | 47.98 | 48.02 | 100,972 | -0.22(-0.46%) |
Feb 02, 2007 | 48.36 | 48.36 | 47.92 | 48.24 | 258,904 | -0.11(-0.22%) |
Feb 01, 2007 | 48.05 | 48.43 | 48.05 | 48.35 | 555,480 | +0.42(+0.89%) |
Jan 31, 2007 | 47.25 | 48.03 | 47.25 | 47.92 | 62,007 | +0.53(+1.11%) |
Jan 30, 2007 | 47.18 | 47.41 | 47.15 | 47.40 | 53,334 | +0.26(+0.56%) |
Jan 29, 2007 | 47.30 | 47.45 | 47.08 | 47.14 | 80,907 | -0.14(-0.29%) |
Jan 26, 2007 | 47.28 | 47.31 | 46.82 | 47.28 | 108,481 | +0.08(+0.16%) |
Jan 25, 2007 | 47.50 | 47.66 | 47.03 | 47.20 | 35,728 | -0.25(-0.52%) |
Jan 24, 2007 | 46.93 | 47.45 | 46.87 | 47.45 | 166,864 | +0.57(+1.22%) |
Jan 23, 2007 | 46.22 | 46.88 | 46.22 | 46.87 | 60,972 | +0.69(+1.49%) |
Jan 22, 2007 | 46.57 | 46.58 | 46.05 | 46.19 | 107,186 | -0.39(-0.85%) |
Jan 19, 2007 | 46.01 | 46.66 | 46.01 | 46.58 | 95,018 | +0.69(+1.50%) |
Jan 18, 2007 | 46.26 | 46.43 | 45.83 | 45.89 | 61,619 | -0.26(-0.57%) |
Jan 17, 2007 | 46.07 | 46.22 | 46.02 | 46.16 | 101,102 | +0.13(+0.29%) |
Jan 16, 2007 | 46.08 | 46.32 | 45.98 | 46.02 | 83,885 | -0.05(-0.12%) |
Jan 12, 2007 | 45.47 | 46.19 | 45.47 | 46.08 | 58,383 | +0.64(+1.41%) |
Jan 11, 2007 | 44.90 | 45.59 | 44.90 | 45.44 | 246,865 | +0.49(+1.10%) |
Jan 10, 2007 | 44.67 | 45.00 | 44.37 | 44.94 | 37,023 | +0.28(+0.62%) |
Jan 09, 2007 | 44.66 | 44.73 | 44.31 | 44.67 | 171,783 | -0.08(-0.19%) |
Jan 08, 2007 | 44.53 | 44.79 | 44.48 | 44.75 | 159,614 | +0.19(+0.43%) |
Jan 05, 2007 | 44.70 | 44.83 | 44.32 | 44.56 | 306,931 | -0.35(-0.77%) |
Jan 04, 2007 | 44.80 | 44.96 | 44.65 | 44.90 | 150,682 | -0.34(-0.75%) |
Jan 03, 2007 | 45.55 | 45.85 | 44.94 | 45.24 | 649,592 | -0.39(-0.86%) |
Dec 29, 2006 | 45.78 | 45.89 | 45.59 | 45.64 | 33,269 | -0.32(-0.69%) |
Dec 28, 2006 | 46.08 | 46.26 | 45.90 | 45.96 | 45,049 | -0.22(-0.47%) |
Dec 27, 2006 | 45.84 | 46.17 | 45.68 | 46.17 | 149,517 | +0.54(+1.18%) |
Dec 26, 2006 | 45.28 | 45.63 | 45.28 | 45.63 | 52,687 | +0.48(+1.06%) |
Dec 22, 2006 | 45.31 | 45.38 | 45.09 | 45.15 | 117,542 | -0.32(-0.70%) |
Dec 21, 2006 | 45.89 | 46.02 | 45.24 | 45.47 | 474,443 | -0.63(-1.36%) |
Dec 20, 2006 | 46.33 | 46.43 | 46.09 | 46.09 | 342,531 | -0.60(-1.29%) |
Dec 19, 2006 | 46.08 | 46.77 | 46.00 | 46.70 | 41,554 | +0.36(+0.77%) |
Dec 18, 2006 | 46.78 | 46.86 | 46.29 | 46.34 | 21,359 | -0.58(-1.23%) |
Dec 15, 2006 | 47.14 | 47.23 | 46.75 | 46.92 | 88,674 | +0.22(+0.48%) |
Dec 14, 2006 | 46.33 | 46.78 | 46.33 | 46.70 | 25,631 | +0.31(+0.67%) |
Dec 13, 2006 | 46.21 | 46.40 | 46.20 | 46.39 | 28,997 | +0.15(+0.32%) |
Dec 12, 2006 | 46.49 | 46.49 | 45.91 | 46.24 | 333,987 | -0.60(-1.29%) |
Dec 11, 2006 | 46.97 | 47.01 | 46.80 | 46.84 | 37,929 | -0.11(-0.23%) |
Dec 08, 2006 | 46.82 | 47.02 | 46.80 | 46.95 | 56,052 | +0.04(+0.08%) |
Dec 07, 2006 | 46.72 | 47.14 | 46.70 | 46.91 | 17,864 | +0.16(+0.35%) |
Dec 06, 2006 | 46.70 | 46.94 | 46.57 | 46.75 | 32,104 | -0.02(-0.03%) |
Dec 05, 2006 | 46.77 | 46.93 | 46.54 | 46.77 | 45,567 | +0.11(+0.23%) |
Dec 04, 2006 | 46.04 | 46.67 | 45.93 | 46.66 | 44,531 | +0.73(+1.60%) |