Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.02 | 48.50 | 47.07 | 47.98 | 3,088,528 | -0.04(-0.08%) |
Feb 27, 2007 | 48.84 | 49.17 | 47.78 | 48.02 | 3,697,308 | -1.29(-2.61%) |
Feb 26, 2007 | 49.35 | 49.81 | 49.01 | 49.31 | 2,267,698 | -0.39(-0.78%) |
Feb 23, 2007 | 49.58 | 49.85 | 49.29 | 49.69 | 1,969,361 | -0.20(-0.40%) |
Feb 22, 2007 | 50.15 | 50.31 | 49.71 | 49.89 | 1,547,933 | -0.38(-0.76%) |
Feb 21, 2007 | 50.35 | 50.56 | 50.12 | 50.27 | 1,357,886 | -0.08(-0.16%) |
Feb 20, 2007 | 50.17 | 50.41 | 50.02 | 50.35 | 1,919,041 | +0.27(+0.53%) |
Feb 16, 2007 | 50.07 | 50.11 | 49.92 | 50.09 | 3,621,978 | +0.03(+0.07%) |
Feb 15, 2007 | 49.77 | 50.08 | 49.65 | 50.05 | 3,915,510 | +0.32(+0.64%) |
Feb 14, 2007 | 49.81 | 50.05 | 49.31 | 49.73 | 3,565,837 | -0.08(-0.16%) |
Feb 13, 2007 | 49.69 | 50.07 | 49.65 | 49.81 | 2,210,682 | +0.13(+0.27%) |
Feb 12, 2007 | 49.42 | 49.85 | 49.41 | 49.68 | 3,197,221 | +0.27(+0.54%) |
Feb 09, 2007 | 49.55 | 49.71 | 49.19 | 49.41 | 2,373,268 | -0.26(-0.52%) |
Feb 08, 2007 | 49.17 | 49.78 | 49.04 | 49.67 | 2,912,858 | +0.51(+1.03%) |
Feb 07, 2007 | 48.99 | 49.29 | 48.92 | 49.16 | 1,894,031 | +0.25(+0.52%) |
Feb 06, 2007 | 48.74 | 49.04 | 48.51 | 48.91 | 2,163,751 | +0.17(+0.34%) |
Feb 05, 2007 | 48.06 | 48.77 | 47.88 | 48.74 | 2,214,970 | +0.38(+0.79%) |
Feb 02, 2007 | 47.86 | 48.59 | 47.74 | 48.36 | 2,762,497 | +0.75(+1.58%) |
Feb 01, 2007 | 47.34 | 47.62 | 47.30 | 47.61 | 2,894,886 | +0.24(+0.51%) |
Jan 31, 2007 | 47.11 | 47.51 | 47.11 | 47.37 | 1,603,344 | -0.02(-0.04%) |
Jan 30, 2007 | 47.37 | 47.58 | 47.19 | 47.39 | 1,743,821 | +0.15(+0.32%) |
Jan 29, 2007 | 47.34 | 47.46 | 47.03 | 47.24 | 2,304,527 | +0.17(+0.35%) |
Jan 26, 2007 | 47.62 | 47.70 | 46.97 | 47.07 | 1,962,622 | -0.54(-1.14%) |
Jan 25, 2007 | 46.92 | 47.94 | 46.92 | 47.61 | 1,803,875 | -0.33(-0.70%) |
Jan 24, 2007 | 47.71 | 48.02 | 47.48 | 47.94 | 2,869,577 | +0.14(+0.29%) |
Jan 23, 2007 | 46.91 | 47.96 | 46.85 | 47.80 | 3,178,384 | +1.01(+2.15%) |
Jan 22, 2007 | 46.51 | 46.89 | 46.11 | 46.79 | 3,028,923 | -0.14(-0.30%) |
Jan 19, 2007 | 46.85 | 47.03 | 46.73 | 46.93 | 2,250,913 | +0.25(+0.53%) |
Jan 18, 2007 | 46.55 | 46.91 | 46.51 | 46.69 | 1,929,525 | +0.13(+0.29%) |
Jan 17, 2007 | 46.65 | 46.65 | 46.21 | 46.55 | 1,736,033 | -0.05(-0.10%) |
Jan 16, 2007 | 46.33 | 46.61 | 46.27 | 46.60 | 1,339,315 | +0.14(+0.30%) |
Jan 12, 2007 | 46.02 | 46.57 | 45.93 | 46.46 | 1,812,112 | +0.25(+0.55%) |
Jan 11, 2007 | 45.81 | 46.31 | 45.71 | 46.21 | 1,526,068 | +0.36(+0.79%) |
Jan 10, 2007 | 45.57 | 45.88 | 45.30 | 45.85 | 1,544,338 | +0.38(+0.84%) |
Jan 09, 2007 | 45.33 | 45.65 | 44.98 | 45.47 | 1,764,338 | +0.28(+0.62%) |
Jan 08, 2007 | 44.76 | 45.28 | 44.60 | 45.19 | 1,919,491 | +0.26(+0.58%) |
Jan 05, 2007 | 44.22 | 45.11 | 44.22 | 44.92 | 2,227,999 | +0.22(+0.49%) |
Jan 04, 2007 | 45.33 | 45.52 | 44.66 | 44.70 | 2,873,920 | -0.79(-1.73%) |
Jan 03, 2007 | 45.14 | 45.87 | 45.11 | 45.49 | 1,847,605 | +0.29(+0.64%) |
Dec 29, 2006 | 45.51 | 45.61 | 45.13 | 45.21 | 1,062,107 | -0.43(-0.95%) |
Dec 28, 2006 | 45.45 | 45.67 | 45.41 | 45.64 | 715,709 | +0.03(+0.06%) |
Dec 27, 2006 | 45.62 | 45.67 | 45.43 | 45.61 | 887,635 | +0.16(+0.35%) |
Dec 26, 2006 | 45.33 | 45.49 | 45.11 | 45.45 | 605,335 | +0.27(+0.61%) |
Dec 22, 2006 | 45.63 | 45.63 | 45.04 | 45.18 | 1,165,592 | -0.45(-0.98%) |
Dec 21, 2006 | 45.74 | 45.92 | 45.38 | 45.63 | 1,898,075 | +0.06(+0.13%) |
Dec 20, 2006 | 44.74 | 45.69 | 44.74 | 45.57 | 2,178,278 | +0.64(+1.43%) |
Dec 19, 2006 | 44.60 | 45.06 | 44.60 | 44.92 | 1,712,820 | +0.33(+0.73%) |
Dec 18, 2006 | 44.91 | 45.04 | 44.53 | 44.60 | 1,459,574 | -0.32(-0.71%) |
Dec 15, 2006 | 44.19 | 45.07 | 44.19 | 44.92 | 2,584,431 | +0.75(+1.69%) |
Dec 14, 2006 | 44.21 | 44.58 | 44.16 | 44.17 | 2,695,554 | -0.03(-0.06%) |
Dec 13, 2006 | 44.52 | 44.67 | 44.10 | 44.20 | 2,752,463 | -0.26(-0.59%) |
Dec 12, 2006 | 45.00 | 45.14 | 44.40 | 44.46 | 2,490,081 | -0.65(-1.44%) |
Dec 11, 2006 | 44.42 | 45.25 | 44.41 | 45.11 | 1,270,575 | +0.45(+1.02%) |
Dec 08, 2006 | 45.07 | 45.22 | 44.58 | 44.65 | 1,143,427 | -0.45(-1.01%) |
Dec 07, 2006 | 45.14 | 45.33 | 44.96 | 45.11 | 1,805,073 | -0.01(-0.03%) |
Dec 06, 2006 | 45.53 | 45.64 | 45.02 | 45.12 | 1,501,207 | -0.41(-0.91%) |
Dec 05, 2006 | 45.43 | 45.70 | 45.32 | 45.53 | 1,259,193 | +0.11(+0.24%) |
Dec 04, 2006 | 45.05 | 45.57 | 45.02 | 45.43 | 1,574,590 | +0.54(+1.20%) |