Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.62 | 47.14 | 46.33 | 46.80 | 2,306,181 | +0.33(+0.71%) |
Feb 27, 2007 | 47.77 | 47.97 | 45.98 | 46.47 | 2,465,926 | -1.76(-3.64%) |
Feb 26, 2007 | 48.51 | 48.60 | 48.07 | 48.23 | 1,480,825 | -0.24(-0.51%) |
Feb 23, 2007 | 48.47 | 48.89 | 48.25 | 48.47 | 1,280,567 | -0.07(-0.14%) |
Feb 22, 2007 | 48.62 | 48.69 | 48.30 | 48.54 | 2,221,157 | +0.02(+0.03%) |
Feb 21, 2007 | 48.35 | 48.57 | 48.30 | 48.52 | 1,672,766 | -0.02(-0.03%) |
Feb 20, 2007 | 48.29 | 48.57 | 48.10 | 48.54 | 1,500,942 | +0.65(+1.36%) |
Feb 16, 2007 | 48.24 | 48.35 | 47.89 | 47.89 | 2,185,987 | -0.49(-1.01%) |
Feb 15, 2007 | 48.22 | 48.46 | 48.19 | 48.38 | 1,408,931 | +0.15(+0.32%) |
Feb 14, 2007 | 47.90 | 48.28 | 47.86 | 48.23 | 1,157,428 | +0.52(+1.08%) |
Feb 13, 2007 | 47.55 | 47.82 | 47.55 | 47.71 | 1,848,809 | +0.19(+0.39%) |
Feb 12, 2007 | 47.73 | 47.79 | 47.42 | 47.53 | 1,277,902 | -0.19(-0.39%) |
Feb 09, 2007 | 48.15 | 48.24 | 47.54 | 47.71 | 1,197,911 | -0.34(-0.70%) |
Feb 08, 2007 | 48.06 | 48.19 | 47.94 | 48.05 | 917,735 | -0.07(-0.14%) |
Feb 07, 2007 | 48.11 | 48.26 | 47.97 | 48.12 | 1,323,316 | +0.14(+0.30%) |
Feb 06, 2007 | 48.08 | 48.13 | 47.74 | 47.97 | 910,157 | +0.05(+0.11%) |
Feb 05, 2007 | 47.97 | 48.05 | 47.83 | 47.92 | 3,483,607 | -0.04(-0.09%) |
Feb 02, 2007 | 48.02 | 48.13 | 47.87 | 47.97 | 2,378,298 | +0.01(+0.02%) |
Feb 01, 2007 | 47.84 | 48.07 | 47.57 | 47.96 | 2,278,945 | +0.27(+0.57%) |
Jan 31, 2007 | 47.35 | 47.84 | 47.21 | 47.69 | 1,838,077 | +0.33(+0.70%) |
Jan 30, 2007 | 47.25 | 47.37 | 47.16 | 47.36 | 1,725,935 | +0.19(+0.41%) |
Jan 29, 2007 | 47.20 | 47.37 | 47.05 | 47.16 | 2,171,422 | +0.08(+0.18%) |
Jan 26, 2007 | 47.35 | 47.38 | 47.01 | 47.08 | 2,202,211 | -0.14(-0.30%) |
Jan 25, 2007 | 47.74 | 47.80 | 47.18 | 47.22 | 1,901,785 | -0.52(-1.08%) |
Jan 24, 2007 | 47.38 | 47.77 | 47.35 | 47.74 | 1,624,688 | +0.41(+0.87%) |
Jan 23, 2007 | 47.14 | 47.46 | 47.10 | 47.32 | 1,661,042 | +0.19(+0.41%) |
Jan 22, 2007 | 47.53 | 47.54 | 46.90 | 47.13 | 2,794,298 | -0.40(-0.84%) |
Jan 19, 2007 | 47.40 | 47.56 | 47.34 | 47.53 | 1,236,397 | +0.12(+0.25%) |
Jan 18, 2007 | 47.71 | 47.75 | 47.34 | 47.41 | 1,227,871 | -0.33(-0.69%) |
Jan 17, 2007 | 47.75 | 47.92 | 47.63 | 47.74 | 1,811,551 | -0.06(-0.12%) |
Jan 16, 2007 | 47.82 | 47.90 | 47.70 | 47.80 | 1,801,722 | -0.08(-0.16%) |
Jan 12, 2007 | 47.46 | 47.87 | 47.46 | 47.87 | 1,917,298 | +0.34(+0.71%) |
Jan 11, 2007 | 47.15 | 47.59 | 47.15 | 47.54 | 2,835,508 | +0.41(+0.86%) |
Jan 10, 2007 | 46.64 | 47.13 | 46.57 | 47.13 | 1,210,819 | +0.32(+0.69%) |
Jan 09, 2007 | 46.83 | 46.94 | 46.58 | 46.81 | 2,467,703 | +0.06(+0.13%) |
Jan 08, 2007 | 46.61 | 46.84 | 46.45 | 46.75 | 1,443,865 | +0.20(+0.44%) |
Jan 05, 2007 | 46.73 | 46.76 | 46.44 | 46.55 | 1,744,290 | -0.31(-0.67%) |
Jan 04, 2007 | 46.58 | 47.00 | 46.40 | 46.86 | 1,937,547 | +0.26(+0.56%) |
Jan 03, 2007 | 46.78 | 47.05 | 46.23 | 46.60 | 4,433,316 | +0.13(+0.27%) |
Dec 29, 2006 | 46.66 | 46.85 | 46.44 | 46.47 | 2,696,841 | -0.24(-0.52%) |
Dec 28, 2006 | 46.76 | 46.83 | 46.62 | 46.72 | 1,080,560 | -0.08(-0.16%) |
Dec 27, 2006 | 46.61 | 46.85 | 46.61 | 46.79 | 1,407,866 | +0.26(+0.56%) |
Dec 26, 2006 | 46.34 | 46.55 | 46.32 | 46.53 | 1,276,777 | +0.26(+0.57%) |
Dec 22, 2006 | 46.60 | 46.63 | 46.27 | 46.27 | 2,474,216 | -0.35(-0.74%) |
Dec 21, 2006 | 46.90 | 46.91 | 46.50 | 46.61 | 1,693,962 | -0.15(-0.33%) |
Dec 20, 2006 | 46.85 | 47.04 | 46.77 | 46.77 | 1,377,788 | -0.17(-0.36%) |
Dec 19, 2006 | 46.78 | 47.09 | 46.62 | 46.94 | 1,319,526 | +0.00(+0.00%) |
Dec 18, 2006 | 47.22 | 47.34 | 46.85 | 46.94 | 2,122,516 | -0.19(-0.41%) |
Dec 15, 2006 | 47.24 | 47.34 | 47.06 | 47.13 | 1,189,977 | -0.03(-0.05%) |
Dec 14, 2006 | 46.74 | 47.19 | 46.72 | 47.16 | 2,047,794 | +0.39(+0.83%) |
Dec 13, 2006 | 46.95 | 46.95 | 46.62 | 46.77 | 1,563,822 | +0.08(+0.18%) |
Dec 12, 2006 | 46.81 | 46.87 | 46.47 | 46.68 | 1,501,179 | -0.20(-0.43%) |
Dec 11, 2006 | 46.85 | 47.02 | 46.73 | 46.88 | 1,463,759 | +0.04(+0.09%) |
Dec 08, 2006 | 46.72 | 47.00 | 46.61 | 46.84 | 1,200,635 | +0.03(+0.05%) |
Dec 07, 2006 | 47.14 | 47.22 | 46.74 | 46.82 | 1,565,953 | -0.22(-0.47%) |
Dec 06, 2006 | 47.08 | 47.12 | 46.90 | 47.04 | 962,616 | -0.04(-0.09%) |
Dec 05, 2006 | 46.94 | 47.10 | 46.83 | 47.08 | 1,723,685 | +0.19(+0.40%) |
Dec 04, 2006 | 46.54 | 46.99 | 46.24 | 46.89 | 2,640,711 | +0.54(+1.17%) |