Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.19 | 48.40 | 47.85 | 48.18 | 52,260 | +0.16(+0.33%) |
Feb 27, 2007 | 48.99 | 49.03 | 47.55 | 48.02 | 83,189 | -1.53(-3.09%) |
Feb 26, 2007 | 50.07 | 50.07 | 49.36 | 49.55 | 173,920 | -0.37(-0.74%) |
Feb 23, 2007 | 50.35 | 50.35 | 49.75 | 49.92 | 105,986 | -0.51(-1.01%) |
Feb 22, 2007 | 50.59 | 50.68 | 50.28 | 50.43 | 43,994 | -0.11(-0.22%) |
Feb 21, 2007 | 50.52 | 50.62 | 50.42 | 50.54 | 41,728 | -0.17(-0.34%) |
Feb 20, 2007 | 50.50 | 50.77 | 50.29 | 50.71 | 103,720 | +0.25(+0.49%) |
Feb 16, 2007 | 50.41 | 50.47 | 50.26 | 50.47 | 106,653 | +0.04(+0.07%) |
Feb 15, 2007 | 50.44 | 50.50 | 50.32 | 50.43 | 1,387,557 | +0.02(+0.03%) |
Feb 14, 2007 | 50.16 | 50.52 | 50.10 | 50.41 | 65,991 | +0.35(+0.70%) |
Feb 13, 2007 | 49.78 | 50.11 | 49.66 | 50.06 | 61,849 | +0.47(+0.95%) |
Feb 12, 2007 | 49.73 | 49.86 | 49.45 | 49.59 | 29,862 | -0.17(-0.35%) |
Feb 09, 2007 | 50.41 | 50.46 | 49.43 | 49.76 | 32,929 | -0.45(-0.90%) |
Feb 08, 2007 | 50.20 | 50.32 | 50.12 | 50.21 | 49,860 | -0.32(-0.64%) |
Feb 07, 2007 | 50.26 | 50.54 | 50.26 | 50.53 | 34,662 | +0.28(+0.55%) |
Feb 06, 2007 | 50.20 | 50.28 | 50.14 | 50.26 | 64,258 | +0.35(+0.69%) |
Feb 05, 2007 | 49.98 | 50.05 | 49.84 | 49.91 | 45,460 | -0.14(-0.27%) |
Feb 02, 2007 | 49.96 | 50.06 | 49.90 | 50.05 | 29,062 | +0.21(+0.42%) |
Feb 01, 2007 | 49.69 | 49.86 | 49.64 | 49.84 | 46,127 | +0.22(+0.44%) |
Jan 31, 2007 | 49.17 | 49.65 | 49.06 | 49.62 | 26,663 | +0.36(+0.73%) |
Jan 30, 2007 | 49.04 | 49.26 | 49.00 | 49.26 | 42,527 | +0.23(+0.47%) |
Jan 29, 2007 | 49.11 | 49.16 | 48.93 | 49.03 | 112,119 | -0.13(-0.27%) |
Jan 26, 2007 | 49.06 | 49.16 | 48.77 | 49.16 | 28,663 | +0.08(+0.15%) |
Jan 25, 2007 | 49.61 | 49.61 | 48.99 | 49.09 | 40,928 | -0.55(-1.10%) |
Jan 24, 2007 | 49.21 | 49.66 | 49.21 | 49.63 | 48,127 | +0.44(+0.88%) |
Jan 23, 2007 | 49.17 | 49.27 | 48.97 | 49.20 | 32,262 | +0.03(+0.06%) |
Jan 22, 2007 | 49.33 | 49.33 | 49.04 | 49.17 | 73,457 | -0.09(-0.18%) |
Jan 19, 2007 | 49.07 | 49.26 | 49.03 | 49.26 | 45,860 | +0.11(+0.23%) |
Jan 18, 2007 | 49.39 | 49.39 | 49.06 | 49.15 | 27,063 | -0.13(-0.27%) |
Jan 17, 2007 | 49.39 | 49.46 | 49.22 | 49.28 | 48,793 | -0.14(-0.29%) |
Jan 16, 2007 | 49.42 | 49.45 | 49.32 | 49.42 | 42,394 | +0.08(+0.17%) |
Jan 12, 2007 | 49.26 | 49.39 | 49.17 | 49.34 | 26,396 | +0.09(+0.18%) |
Jan 11, 2007 | 49.05 | 49.29 | 49.05 | 49.25 | 33,195 | +0.34(+0.71%) |
Jan 10, 2007 | 48.66 | 48.99 | 48.57 | 48.91 | 27,329 | +0.16(+0.34%) |
Jan 09, 2007 | 48.98 | 48.98 | 48.47 | 48.74 | 26,130 | -0.08(-0.17%) |
Jan 08, 2007 | 48.45 | 48.82 | 48.36 | 48.82 | 32,395 | +0.19(+0.39%) |
Jan 05, 2007 | 48.96 | 48.96 | 48.59 | 48.64 | 66,258 | -0.49(-1.01%) |
Jan 04, 2007 | 48.91 | 49.20 | 48.87 | 49.13 | 24,930 | -0.02(-0.05%) |
Jan 03, 2007 | 49.31 | 49.50 | 48.95 | 49.15 | 76,390 | +0.02(+0.05%) |
Dec 29, 2006 | 49.21 | 49.27 | 49.11 | 49.13 | 22,263 | -0.18(-0.37%) |
Dec 28, 2006 | 49.45 | 49.45 | 49.21 | 49.31 | 20,130 | -0.13(-0.27%) |
Dec 27, 2006 | 49.32 | 49.45 | 49.27 | 49.45 | 69,324 | +0.42(+0.86%) |
Dec 26, 2006 | 48.64 | 49.03 | 48.64 | 49.03 | 10,265 | +0.35(+0.72%) |
Dec 22, 2006 | 48.79 | 48.83 | 48.49 | 48.67 | 27,596 | -0.19(-0.38%) |
Dec 21, 2006 | 49.15 | 49.15 | 48.84 | 48.86 | 26,796 | -0.16(-0.32%) |
Dec 20, 2006 | 49.00 | 49.10 | 48.94 | 49.02 | 12,798 | +0.11(+0.23%) |
Dec 19, 2006 | 48.84 | 48.94 | 48.64 | 48.91 | 15,731 | -0.07(-0.14%) |
Dec 18, 2006 | 48.97 | 49.12 | 48.89 | 48.97 | 26,263 | -0.23(-0.46%) |
Dec 15, 2006 | 49.18 | 49.27 | 49.13 | 49.20 | 62,792 | +0.20(+0.40%) |
Dec 14, 2006 | 48.70 | 49.03 | 48.70 | 49.00 | 22,930 | +0.29(+0.58%) |
Dec 13, 2006 | 48.82 | 48.85 | 48.62 | 48.72 | 26,130 | +0.07(+0.15%) |
Dec 12, 2006 | 48.54 | 48.73 | 48.44 | 48.64 | 23,730 | +0.05(+0.11%) |
Dec 11, 2006 | 48.51 | 48.70 | 48.49 | 48.59 | 18,264 | +0.20(+0.42%) |
Dec 08, 2006 | 48.22 | 48.52 | 48.14 | 48.39 | 24,263 | +0.07(+0.14%) |
Dec 07, 2006 | 48.67 | 48.67 | 48.32 | 48.32 | 21,730 | -0.16(-0.33%) |
Dec 06, 2006 | 48.39 | 48.48 | 48.37 | 48.48 | 24,663 | +0.07(+0.14%) |
Dec 05, 2006 | 48.25 | 48.43 | 48.13 | 48.41 | 32,262 | +0.22(+0.47%) |
Dec 04, 2006 | 47.92 | 48.26 | 47.90 | 48.19 | 25,463 | +0.63(+1.32%) |