Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.68 | 47.19 | 46.38 | 46.86 | 2,303,490 | +0.33(+0.71%) |
Feb 27, 2007 | 47.83 | 48.02 | 46.04 | 46.53 | 2,463,049 | -1.76(-3.64%) |
Feb 26, 2007 | 48.57 | 48.66 | 48.12 | 48.28 | 1,479,097 | -0.25(-0.51%) |
Feb 23, 2007 | 48.53 | 48.95 | 48.31 | 48.53 | 1,279,073 | -0.07(-0.14%) |
Feb 22, 2007 | 48.68 | 48.75 | 48.35 | 48.60 | 2,218,566 | +0.02(+0.03%) |
Feb 21, 2007 | 48.40 | 48.62 | 48.36 | 48.58 | 1,670,814 | -0.02(-0.03%) |
Feb 20, 2007 | 48.34 | 48.63 | 48.16 | 48.60 | 1,499,191 | +0.65(+1.36%) |
Feb 16, 2007 | 48.30 | 48.41 | 47.95 | 47.95 | 2,183,437 | -0.49(-1.01%) |
Feb 15, 2007 | 48.28 | 48.51 | 48.25 | 48.44 | 1,407,288 | +0.15(+0.32%) |
Feb 14, 2007 | 47.95 | 48.33 | 47.92 | 48.28 | 1,156,078 | +0.52(+1.08%) |
Feb 13, 2007 | 47.61 | 47.88 | 47.61 | 47.77 | 1,846,652 | +0.19(+0.39%) |
Feb 12, 2007 | 47.79 | 47.84 | 47.47 | 47.58 | 1,276,411 | -0.19(-0.39%) |
Feb 09, 2007 | 48.21 | 48.29 | 47.60 | 47.77 | 1,196,514 | -0.34(-0.70%) |
Feb 08, 2007 | 48.11 | 48.25 | 48.00 | 48.11 | 916,665 | -0.07(-0.14%) |
Feb 07, 2007 | 48.17 | 48.32 | 48.03 | 48.17 | 1,321,772 | +0.14(+0.30%) |
Feb 06, 2007 | 48.13 | 48.19 | 47.79 | 48.03 | 909,095 | +0.05(+0.11%) |
Feb 05, 2007 | 48.03 | 48.11 | 47.89 | 47.98 | 3,479,542 | -0.04(-0.09%) |
Feb 02, 2007 | 48.07 | 48.19 | 47.93 | 48.02 | 2,375,523 | +0.01(+0.02%) |
Feb 01, 2007 | 47.90 | 48.12 | 47.62 | 48.01 | 2,276,286 | +0.27(+0.57%) |
Jan 31, 2007 | 47.40 | 47.90 | 47.26 | 47.74 | 1,835,932 | +0.33(+0.70%) |
Jan 30, 2007 | 47.30 | 47.43 | 47.21 | 47.41 | 1,723,921 | +0.19(+0.41%) |
Jan 29, 2007 | 47.25 | 47.42 | 47.10 | 47.22 | 2,168,889 | +0.08(+0.18%) |
Jan 26, 2007 | 47.40 | 47.44 | 47.07 | 47.13 | 2,199,641 | -0.14(-0.30%) |
Jan 25, 2007 | 47.79 | 47.85 | 47.24 | 47.28 | 1,899,566 | -0.52(-1.08%) |
Jan 24, 2007 | 47.44 | 47.83 | 47.40 | 47.79 | 1,622,793 | +0.41(+0.87%) |
Jan 23, 2007 | 47.19 | 47.51 | 47.15 | 47.38 | 1,659,104 | +0.19(+0.41%) |
Jan 22, 2007 | 47.58 | 47.60 | 46.96 | 47.18 | 2,791,038 | -0.40(-0.84%) |
Jan 19, 2007 | 47.46 | 47.62 | 47.40 | 47.58 | 1,234,955 | +0.12(+0.25%) |
Jan 18, 2007 | 47.77 | 47.81 | 47.40 | 47.46 | 1,226,438 | -0.33(-0.69%) |
Jan 17, 2007 | 47.80 | 47.98 | 47.68 | 47.79 | 1,809,437 | -0.06(-0.12%) |
Jan 16, 2007 | 47.88 | 47.95 | 47.76 | 47.85 | 1,799,620 | -0.08(-0.16%) |
Jan 12, 2007 | 47.51 | 47.93 | 47.51 | 47.93 | 1,915,061 | +0.34(+0.71%) |
Jan 11, 2007 | 47.20 | 47.65 | 47.20 | 47.59 | 2,832,199 | +0.41(+0.86%) |
Jan 10, 2007 | 46.69 | 47.18 | 46.63 | 47.18 | 1,209,406 | +0.32(+0.69%) |
Jan 09, 2007 | 46.88 | 46.99 | 46.64 | 46.86 | 2,464,824 | +0.06(+0.13%) |
Jan 08, 2007 | 46.67 | 46.90 | 46.51 | 46.80 | 1,442,180 | +0.20(+0.44%) |
Jan 05, 2007 | 46.79 | 46.81 | 46.49 | 46.60 | 1,742,255 | -0.31(-0.67%) |
Jan 04, 2007 | 46.64 | 47.06 | 46.45 | 46.91 | 1,935,287 | +0.26(+0.56%) |
Jan 03, 2007 | 46.83 | 47.10 | 46.29 | 46.65 | 4,428,143 | +0.13(+0.27%) |
Dec 29, 2006 | 46.71 | 46.91 | 46.49 | 46.53 | 2,693,694 | -0.25(-0.52%) |
Dec 28, 2006 | 46.81 | 46.89 | 46.68 | 46.77 | 1,079,299 | -0.08(-0.16%) |
Dec 27, 2006 | 46.66 | 46.91 | 46.66 | 46.85 | 1,406,223 | +0.26(+0.56%) |
Dec 26, 2006 | 46.39 | 46.60 | 46.37 | 46.58 | 1,275,288 | +0.26(+0.57%) |
Dec 22, 2006 | 46.65 | 46.69 | 46.32 | 46.32 | 2,471,329 | -0.35(-0.74%) |
Dec 21, 2006 | 46.96 | 46.97 | 46.55 | 46.67 | 1,691,986 | -0.15(-0.33%) |
Dec 20, 2006 | 46.91 | 47.09 | 46.82 | 46.82 | 1,376,180 | -0.17(-0.36%) |
Dec 19, 2006 | 46.83 | 47.14 | 46.67 | 46.99 | 1,317,987 | +0.00(+0.00%) |
Dec 18, 2006 | 47.28 | 47.40 | 46.91 | 46.99 | 2,120,039 | -0.19(-0.41%) |
Dec 15, 2006 | 47.29 | 47.40 | 47.12 | 47.18 | 1,188,589 | -0.03(-0.05%) |
Dec 14, 2006 | 46.80 | 47.24 | 46.77 | 47.21 | 2,045,405 | +0.39(+0.83%) |
Dec 13, 2006 | 47.01 | 47.01 | 46.68 | 46.82 | 1,561,997 | +0.08(+0.18%) |
Dec 12, 2006 | 46.86 | 46.92 | 46.53 | 46.74 | 1,499,427 | -0.20(-0.43%) |
Dec 11, 2006 | 46.91 | 47.08 | 46.79 | 46.94 | 1,462,051 | +0.04(+0.09%) |
Dec 08, 2006 | 46.77 | 47.06 | 46.66 | 46.90 | 1,199,234 | +0.03(+0.05%) |
Dec 07, 2006 | 47.19 | 47.28 | 46.80 | 46.87 | 1,564,126 | -0.22(-0.47%) |
Dec 06, 2006 | 47.13 | 47.18 | 46.96 | 47.09 | 961,493 | -0.04(-0.09%) |
Dec 05, 2006 | 47.00 | 47.16 | 46.88 | 47.13 | 1,721,674 | +0.19(+0.40%) |
Dec 04, 2006 | 46.59 | 47.05 | 46.30 | 46.95 | 2,637,630 | +0.54(+1.17%) |