Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 50.34 | 51.80 | 49.90 | 51.58 | 3,456,953 | +1.25(+2.48%) |
Feb 27, 2007 | 51.32 | 51.87 | 49.44 | 50.34 | 2,872,738 | -1.48(-2.86%) |
Feb 26, 2007 | 52.61 | 52.91 | 51.76 | 51.82 | 2,691,343 | -1.52(-2.85%) |
Feb 23, 2007 | 53.15 | 53.44 | 52.81 | 53.34 | 2,947,524 | +0.57(+1.07%) |
Feb 22, 2007 | 51.65 | 53.45 | 51.11 | 52.77 | 5,342,815 | +1.00(+1.93%) |
Feb 21, 2007 | 51.62 | 51.97 | 51.46 | 51.77 | 2,184,281 | -0.12(-0.22%) |
Feb 20, 2007 | 51.69 | 52.12 | 51.17 | 51.89 | 1,656,216 | +0.28(+0.55%) |
Feb 16, 2007 | 52.04 | 52.04 | 51.25 | 51.61 | 1,374,749 | -0.07(-0.13%) |
Feb 15, 2007 | 51.40 | 51.79 | 51.39 | 51.67 | 1,382,444 | +0.26(+0.50%) |
Feb 14, 2007 | 51.99 | 52.15 | 51.00 | 51.42 | 2,115,265 | -0.69(-1.32%) |
Feb 13, 2007 | 51.56 | 52.19 | 51.48 | 52.11 | 1,277,229 | +0.59(+1.15%) |
Feb 12, 2007 | 51.74 | 51.98 | 51.47 | 51.52 | 991,873 | -0.14(-0.27%) |
Feb 09, 2007 | 51.85 | 52.24 | 51.35 | 51.66 | 1,264,976 | -0.33(-0.64%) |
Feb 08, 2007 | 51.90 | 52.37 | 51.33 | 51.99 | 1,635,295 | +0.09(+0.18%) |
Feb 07, 2007 | 51.69 | 51.92 | 51.32 | 51.90 | 2,266,882 | +0.37(+0.73%) |
Feb 06, 2007 | 51.97 | 52.02 | 51.52 | 51.52 | 1,474,303 | -0.37(-0.71%) |
Feb 05, 2007 | 51.74 | 52.11 | 51.61 | 51.89 | 1,055,529 | -0.02(-0.03%) |
Feb 02, 2007 | 52.12 | 52.29 | 51.70 | 51.91 | 1,327,978 | -0.04(-0.08%) |
Feb 01, 2007 | 52.81 | 52.81 | 51.43 | 51.95 | 2,053,708 | +0.43(+0.84%) |
Jan 31, 2007 | 51.52 | 51.87 | 51.02 | 51.52 | 1,920,609 | +0.07(+0.13%) |
Jan 30, 2007 | 50.74 | 51.82 | 50.73 | 51.45 | 2,441,341 | +0.07(+0.13%) |
Jan 29, 2007 | 50.58 | 51.71 | 50.50 | 51.38 | 3,897,969 | +0.81(+1.60%) |
Jan 26, 2007 | 49.40 | 50.69 | 49.12 | 50.58 | 3,923,339 | +1.64(+3.35%) |
Jan 25, 2007 | 48.76 | 49.17 | 48.34 | 48.94 | 1,998,641 | +0.05(+0.10%) |
Jan 24, 2007 | 48.28 | 48.95 | 48.11 | 48.89 | 1,411,180 | +0.40(+0.82%) |
Jan 23, 2007 | 48.32 | 48.56 | 47.96 | 48.49 | 1,595,618 | +0.05(+0.10%) |
Jan 22, 2007 | 49.07 | 49.08 | 48.44 | 48.44 | 1,507,247 | -0.59(-1.20%) |
Jan 19, 2007 | 48.90 | 49.07 | 48.26 | 49.03 | 2,309,565 | -0.04(-0.08%) |
Jan 18, 2007 | 48.85 | 49.22 | 48.60 | 49.07 | 2,663,412 | +0.42(+0.87%) |
Jan 17, 2007 | 48.95 | 49.04 | 48.62 | 48.65 | 2,316,298 | -0.23(-0.48%) |
Jan 16, 2007 | 48.66 | 49.07 | 48.66 | 48.88 | 2,491,237 | +0.00(+0.00%) |
Jan 12, 2007 | 49.07 | 49.35 | 48.60 | 48.88 | 4,626,825 | -0.15(-0.31%) |
Jan 11, 2007 | 47.94 | 49.09 | 47.93 | 49.03 | 3,804,187 | +1.09(+2.27%) |
Jan 10, 2007 | 47.27 | 47.94 | 46.83 | 47.94 | 2,395,051 | +0.64(+1.35%) |
Jan 09, 2007 | 46.85 | 47.37 | 46.75 | 47.30 | 1,964,855 | +0.65(+1.39%) |
Jan 08, 2007 | 46.68 | 47.22 | 46.45 | 46.65 | 2,109,616 | +0.22(+0.47%) |
Jan 05, 2007 | 46.24 | 46.52 | 46.01 | 46.43 | 2,157,229 | +0.19(+0.41%) |
Jan 04, 2007 | 45.75 | 46.32 | 45.75 | 46.24 | 1,653,210 | +0.40(+0.87%) |
Jan 03, 2007 | 46.20 | 46.37 | 45.65 | 45.84 | 1,486,326 | +0.01(+0.02%) |
Dec 29, 2006 | 45.95 | 46.01 | 45.66 | 45.84 | 975,454 | -0.28(-0.61%) |
Dec 28, 2006 | 46.10 | 46.20 | 45.83 | 46.12 | 723,324 | +0.10(+0.22%) |
Dec 27, 2006 | 45.93 | 46.14 | 45.82 | 46.02 | 724,647 | +0.16(+0.34%) |
Dec 26, 2006 | 45.55 | 45.94 | 45.44 | 45.86 | 519,408 | +0.26(+0.57%) |
Dec 22, 2006 | 45.79 | 45.90 | 45.43 | 45.60 | 1,286,017 | -0.31(-0.67%) |
Dec 21, 2006 | 46.12 | 46.18 | 45.65 | 45.91 | 897,062 | -0.20(-0.43%) |
Dec 20, 2006 | 46.01 | 46.19 | 45.75 | 46.11 | 768,412 | +0.09(+0.20%) |
Dec 19, 2006 | 45.74 | 46.12 | 45.64 | 46.02 | 1,354,670 | +0.17(+0.36%) |
Dec 18, 2006 | 45.74 | 46.23 | 45.64 | 45.85 | 1,415,869 | +0.22(+0.47%) |
Dec 15, 2006 | 45.82 | 45.90 | 45.56 | 45.64 | 1,819,854 | -0.20(-0.44%) |
Dec 14, 2006 | 45.95 | 46.51 | 45.69 | 45.84 | 3,071,244 | -0.28(-0.61%) |
Dec 13, 2006 | 46.16 | 46.16 | 45.84 | 46.12 | 2,497,249 | +0.31(+0.67%) |
Dec 12, 2006 | 45.08 | 46.20 | 44.92 | 45.81 | 2,929,128 | +0.63(+1.40%) |
Dec 11, 2006 | 45.04 | 45.22 | 44.77 | 45.18 | 1,539,830 | +0.59(+1.32%) |
Dec 08, 2006 | 44.41 | 44.85 | 44.08 | 44.59 | 1,046,632 | +0.23(+0.52%) |
Dec 07, 2006 | 44.75 | 45.03 | 44.21 | 44.36 | 1,625,436 | -0.43(-0.97%) |
Dec 06, 2006 | 44.67 | 45.06 | 44.31 | 44.79 | 1,393,145 | -0.09(-0.20%) |
Dec 05, 2006 | 44.62 | 44.88 | 44.08 | 44.88 | 1,106,148 | +0.45(+1.01%) |
Dec 04, 2006 | 43.77 | 44.53 | 43.77 | 44.43 | 1,561,833 | +0.82(+1.89%) |