Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.67 | 47.05 | 46.33 | 46.71 | 360,843 | +0.16(+0.33%) |
Feb 27, 2007 | 47.51 | 47.79 | 46.31 | 46.55 | 195,461 | -1.89(-3.91%) |
Feb 26, 2007 | 48.85 | 48.85 | 48.22 | 48.45 | 257,251 | -0.17(-0.36%) |
Feb 23, 2007 | 48.72 | 48.72 | 48.51 | 48.62 | 26,032 | -0.07(-0.15%) |
Feb 22, 2007 | 48.70 | 48.89 | 48.49 | 48.69 | 60,268 | +0.20(+0.41%) |
Feb 21, 2007 | 48.36 | 48.56 | 48.26 | 48.49 | 100,957 | -0.15(-0.31%) |
Feb 20, 2007 | 48.26 | 48.64 | 48.06 | 48.64 | 48,017 | +0.26(+0.54%) |
Feb 16, 2007 | 48.18 | 48.45 | 48.15 | 48.38 | 462,566 | -0.13(-0.26%) |
Feb 15, 2007 | 48.23 | 48.55 | 48.23 | 48.51 | 64,643 | +0.30(+0.63%) |
Feb 14, 2007 | 47.67 | 48.41 | 47.67 | 48.21 | 63,877 | +0.66(+1.38%) |
Feb 13, 2007 | 47.49 | 47.70 | 47.40 | 47.55 | 92,645 | +0.20(+0.42%) |
Feb 12, 2007 | 47.51 | 47.55 | 47.32 | 47.35 | 81,070 | -0.25(-0.52%) |
Feb 09, 2007 | 48.20 | 48.38 | 47.44 | 47.60 | 150,287 | -0.56(-1.16%) |
Feb 08, 2007 | 48.00 | 48.27 | 47.92 | 48.15 | 196,555 | +0.04(+0.08%) |
Feb 07, 2007 | 48.07 | 48.36 | 47.95 | 48.12 | 340,936 | +0.39(+0.82%) |
Feb 06, 2007 | 47.89 | 47.90 | 47.36 | 47.72 | 82,691 | -0.14(-0.29%) |
Feb 05, 2007 | 47.78 | 47.92 | 47.68 | 47.86 | 19,469 | +0.11(+0.23%) |
Feb 02, 2007 | 47.74 | 47.88 | 47.65 | 47.75 | 20,235 | +0.10(+0.21%) |
Feb 01, 2007 | 47.95 | 48.02 | 47.41 | 47.65 | 322,560 | +0.00(+0.00%) |
Jan 31, 2007 | 47.24 | 47.87 | 47.11 | 47.65 | 35,876 | +0.19(+0.40%) |
Jan 30, 2007 | 47.38 | 47.49 | 47.23 | 47.46 | 275,965 | +0.23(+0.48%) |
Jan 29, 2007 | 47.25 | 47.50 | 47.08 | 47.23 | 75,362 | +0.12(+0.25%) |
Jan 26, 2007 | 47.40 | 47.40 | 46.90 | 47.11 | 409,627 | +0.06(+0.14%) |
Jan 25, 2007 | 47.80 | 47.90 | 46.84 | 47.05 | 60,596 | -0.48(-1.00%) |
Jan 24, 2007 | 47.22 | 47.61 | 47.13 | 47.52 | 473,395 | +0.79(+1.68%) |
Jan 23, 2007 | 46.83 | 47.08 | 46.63 | 46.74 | 776,596 | +0.00(+0.00%) |
Jan 22, 2007 | 47.14 | 47.22 | 46.52 | 46.74 | 182,007 | -0.48(-1.03%) |
Jan 19, 2007 | 46.89 | 47.29 | 46.86 | 47.22 | 96,363 | +0.10(+0.21%) |
Jan 18, 2007 | 47.83 | 47.83 | 47.02 | 47.12 | 769,595 | -0.99(-2.05%) |
Jan 17, 2007 | 48.45 | 48.52 | 48.00 | 48.11 | 871,975 | -0.57(-1.16%) |
Jan 16, 2007 | 48.82 | 48.87 | 48.51 | 48.67 | 294,997 | -0.28(-0.58%) |
Jan 12, 2007 | 48.59 | 48.96 | 48.43 | 48.96 | 437,956 | +0.37(+0.75%) |
Jan 11, 2007 | 48.35 | 48.76 | 48.35 | 48.59 | 105,442 | +0.33(+0.68%) |
Jan 10, 2007 | 47.69 | 48.31 | 47.67 | 48.26 | 244,026 | +0.42(+0.88%) |
Jan 09, 2007 | 47.92 | 48.00 | 47.50 | 47.84 | 34,126 | +0.09(+0.19%) |
Jan 08, 2007 | 47.77 | 47.90 | 47.47 | 47.75 | 166,585 | +0.13(+0.26%) |
Jan 05, 2007 | 47.34 | 47.64 | 47.28 | 47.63 | 31,610 | -0.35(-0.72%) |
Jan 04, 2007 | 47.16 | 48.09 | 46.97 | 47.97 | 419,908 | +0.90(+1.90%) |
Jan 03, 2007 | 47.35 | 47.78 | 46.48 | 47.07 | 58,955 | +0.06(+0.14%) |
Dec 29, 2006 | 47.09 | 47.42 | 47.01 | 47.01 | 340,280 | -0.05(-0.12%) |
Dec 28, 2006 | 47.12 | 47.23 | 47.01 | 47.07 | 69,128 | -0.11(-0.23%) |
Dec 27, 2006 | 46.99 | 47.28 | 46.99 | 47.18 | 93,738 | +0.26(+0.55%) |
Dec 26, 2006 | 46.63 | 46.94 | 46.63 | 46.92 | 26,360 | +0.32(+0.69%) |
Dec 22, 2006 | 47.04 | 47.08 | 46.60 | 46.60 | 358,218 | -0.38(-0.82%) |
Dec 21, 2006 | 47.22 | 47.37 | 46.78 | 46.98 | 19,360 | -0.36(-0.75%) |
Dec 20, 2006 | 47.28 | 47.50 | 47.25 | 47.34 | 14,985 | +0.22(+0.47%) |
Dec 19, 2006 | 47.03 | 47.36 | 46.71 | 47.12 | 58,299 | -0.04(-0.08%) |
Dec 18, 2006 | 47.72 | 47.87 | 47.11 | 47.16 | 27,016 | -0.43(-0.90%) |
Dec 15, 2006 | 47.78 | 47.81 | 47.50 | 47.59 | 44,080 | +0.18(+0.39%) |
Dec 14, 2006 | 47.08 | 47.60 | 47.08 | 47.40 | 18,594 | +0.42(+0.90%) |
Dec 13, 2006 | 47.05 | 47.07 | 46.75 | 46.98 | 11,156 | +0.14(+0.29%) |
Dec 12, 2006 | 47.24 | 47.24 | 46.63 | 46.85 | 14,438 | -0.35(-0.74%) |
Dec 11, 2006 | 47.01 | 47.43 | 46.94 | 47.19 | 18,594 | +0.23(+0.49%) |
Dec 08, 2006 | 46.86 | 47.28 | 46.72 | 46.96 | 16,953 | +0.01(+0.02%) |
Dec 07, 2006 | 47.36 | 47.36 | 46.87 | 46.96 | 13,781 | -0.43(-0.91%) |
Dec 06, 2006 | 47.50 | 47.53 | 47.27 | 47.39 | 56,877 | -0.16(-0.33%) |
Dec 05, 2006 | 47.54 | 47.71 | 47.50 | 47.54 | 14,875 | +0.12(+0.25%) |
Dec 04, 2006 | 46.94 | 47.66 | 46.86 | 47.42 | 22,641 | +0.59(+1.25%) |