Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.69 | 49.10 | 48.05 | 48.52 | 2,796,453 | -0.33(-0.68%) |
Feb 27, 2007 | 48.61 | 50.03 | 48.55 | 48.85 | 5,709,651 | -1.76(-3.48%) |
Feb 26, 2007 | 51.16 | 51.20 | 50.47 | 50.61 | 3,303,312 | -0.23(-0.45%) |
Feb 23, 2007 | 51.29 | 51.31 | 50.53 | 50.84 | 1,963,218 | -0.31(-0.60%) |
Feb 22, 2007 | 51.46 | 51.79 | 50.71 | 51.15 | 2,500,110 | -0.60(-1.15%) |
Feb 21, 2007 | 51.24 | 51.80 | 51.16 | 51.74 | 2,232,003 | +0.31(+0.60%) |
Feb 20, 2007 | 50.61 | 51.64 | 50.50 | 51.43 | 4,464,686 | +1.31(+2.62%) |
Feb 16, 2007 | 50.38 | 50.70 | 49.80 | 50.12 | 2,595,814 | -0.77(-1.52%) |
Feb 15, 2007 | 50.90 | 51.09 | 50.17 | 50.90 | 3,397,690 | +0.13(+0.26%) |
Feb 14, 2007 | 50.13 | 50.83 | 50.07 | 50.76 | 2,262,940 | +0.78(+1.56%) |
Feb 13, 2007 | 50.24 | 50.53 | 49.28 | 49.98 | 3,073,672 | -0.31(-0.62%) |
Feb 12, 2007 | 49.89 | 50.42 | 49.72 | 50.29 | 3,025,379 | +0.35(+0.69%) |
Feb 09, 2007 | 50.90 | 51.35 | 49.67 | 49.94 | 3,956,573 | -1.15(-2.25%) |
Feb 08, 2007 | 50.35 | 51.45 | 50.24 | 51.09 | 3,054,106 | -0.47(-0.91%) |
Feb 07, 2007 | 51.34 | 51.68 | 50.99 | 51.57 | 2,322,549 | +0.07(+0.13%) |
Feb 06, 2007 | 50.50 | 51.51 | 50.48 | 51.50 | 3,015,553 | +0.55(+1.08%) |
Feb 05, 2007 | 51.05 | 51.21 | 50.65 | 50.95 | 2,549,659 | -0.69(-1.34%) |
Feb 02, 2007 | 50.83 | 51.71 | 50.81 | 51.64 | 2,747,175 | +0.99(+1.95%) |
Feb 01, 2007 | 50.76 | 51.04 | 49.92 | 50.65 | 4,466,994 | +0.36(+0.72%) |
Jan 31, 2007 | 51.37 | 51.45 | 50.28 | 50.29 | 5,454,712 | -0.94(-1.84%) |
Jan 30, 2007 | 51.76 | 51.79 | 50.98 | 51.23 | 3,320,041 | -0.40(-0.77%) |
Jan 29, 2007 | 52.04 | 52.41 | 51.36 | 51.63 | 2,697,219 | -0.59(-1.13%) |
Jan 26, 2007 | 52.30 | 52.39 | 51.79 | 52.22 | 2,174,445 | +0.10(+0.18%) |
Jan 25, 2007 | 53.31 | 53.33 | 52.01 | 52.13 | 3,326,828 | -1.19(-2.22%) |
Jan 24, 2007 | 52.85 | 53.36 | 52.56 | 53.31 | 1,681,537 | +0.27(+0.50%) |
Jan 23, 2007 | 52.76 | 53.41 | 52.60 | 53.05 | 3,203,974 | +0.29(+0.54%) |
Jan 22, 2007 | 52.74 | 53.04 | 52.32 | 52.76 | 5,080,992 | +0.01(+0.03%) |
Jan 19, 2007 | 52.35 | 52.87 | 52.04 | 52.74 | 3,435,157 | +0.48(+0.92%) |
Jan 18, 2007 | 52.40 | 53.41 | 51.17 | 52.27 | 9,644,504 | -1.39(-2.59%) |
Jan 17, 2007 | 53.37 | 53.94 | 52.83 | 53.66 | 4,742,431 | +0.29(+0.54%) |
Jan 16, 2007 | 53.44 | 53.86 | 53.19 | 53.37 | 2,321,599 | -0.26(-0.48%) |
Jan 12, 2007 | 54.07 | 54.14 | 52.93 | 53.63 | 3,250,401 | -0.77(-1.42%) |
Jan 11, 2007 | 53.33 | 54.53 | 53.11 | 54.40 | 3,419,546 | +1.15(+2.16%) |
Jan 10, 2007 | 53.04 | 53.31 | 52.24 | 53.25 | 2,008,830 | +0.45(+0.85%) |
Jan 09, 2007 | 52.04 | 52.91 | 51.51 | 52.80 | 2,855,504 | +1.02(+1.96%) |
Jan 08, 2007 | 51.57 | 51.81 | 51.06 | 51.79 | 3,021,934 | +0.57(+1.11%) |
Jan 05, 2007 | 51.64 | 51.93 | 50.95 | 51.22 | 2,812,200 | -0.83(-1.60%) |
Jan 04, 2007 | 51.38 | 52.05 | 50.84 | 52.05 | 2,723,690 | +0.37(+0.71%) |
Jan 03, 2007 | 51.60 | 52.63 | 51.27 | 51.68 | 3,154,290 | -0.23(-0.44%) |
Dec 29, 2006 | 51.99 | 52.23 | 51.83 | 51.91 | 1,103,105 | -0.03(-0.06%) |
Dec 28, 2006 | 52.50 | 52.57 | 51.89 | 51.94 | 1,044,597 | -0.56(-1.07%) |
Dec 27, 2006 | 52.15 | 52.54 | 51.88 | 52.50 | 1,811,042 | +0.77(+1.50%) |
Dec 26, 2006 | 51.79 | 52.24 | 51.52 | 51.73 | 1,145,052 | +0.01(+0.03%) |
Dec 22, 2006 | 51.53 | 51.90 | 51.06 | 51.71 | 1,913,534 | +0.07(+0.13%) |
Dec 21, 2006 | 52.01 | 52.23 | 51.55 | 51.65 | 2,752,741 | -0.26(-0.50%) |
Dec 20, 2006 | 51.49 | 52.30 | 51.27 | 51.90 | 3,390,631 | +0.24(+0.47%) |
Dec 19, 2006 | 51.20 | 51.71 | 50.87 | 51.66 | 3,028,042 | +0.41(+0.79%) |
Dec 18, 2006 | 51.34 | 51.55 | 51.12 | 51.26 | 1,994,033 | +0.05(+0.10%) |
Dec 15, 2006 | 50.93 | 51.60 | 50.48 | 51.20 | 3,627,379 | +0.13(+0.26%) |
Dec 14, 2006 | 50.84 | 51.51 | 50.67 | 51.07 | 3,173,702 | +0.51(+1.01%) |
Dec 13, 2006 | 50.53 | 50.76 | 50.34 | 50.56 | 2,469,159 | +0.52(+1.05%) |
Dec 12, 2006 | 50.39 | 50.58 | 49.83 | 50.04 | 5,172,487 | -0.85(-1.68%) |
Dec 11, 2006 | 51.57 | 51.78 | 50.68 | 50.90 | 7,717,531 | -1.41(-2.69%) |
Dec 08, 2006 | 52.44 | 52.93 | 52.03 | 52.30 | 3,268,999 | -0.35(-0.67%) |
Dec 07, 2006 | 53.48 | 53.59 | 52.34 | 52.66 | 5,720,782 | -1.13(-2.10%) |
Dec 06, 2006 | 54.46 | 55.06 | 53.78 | 53.78 | 3,959,695 | -0.58(-1.07%) |
Dec 05, 2006 | 54.25 | 54.77 | 53.72 | 54.36 | 2,766,995 | -0.04(-0.08%) |
Dec 04, 2006 | 53.94 | 54.66 | 53.92 | 54.41 | 1,874,709 | +0.46(+0.86%) |
Dec 01, 2006 | 53.74 | 54.45 | 53.55 | 53.94 | 1,903,895 | -0.40(-0.73%) |
Nov 30, 2006 | 54.59 | 54.79 | 54.04 | 54.34 | 2,185,305 | -0.49(-0.90%) |
Nov 29, 2006 | 54.03 | 54.84 | 53.89 | 54.84 | 2,701,292 | +1.17(+2.18%) |
Nov 28, 2006 | 54.00 | 54.31 | 53.44 | 53.66 | 3,788,379 | -0.31(-0.57%) |
Nov 27, 2006 | 54.99 | 55.29 | 53.86 | 53.97 | 3,635,796 | -1.22(-2.22%) |
Nov 24, 2006 | 55.62 | 55.68 | 55.15 | 55.20 | 1,402,977 | -0.42(-0.75%) |
Nov 22, 2006 | 55.24 | 55.89 | 55.01 | 55.62 | 4,485,456 | +0.63(+1.14%) |
Nov 21, 2006 | 54.81 | 55.15 | 54.33 | 54.99 | 4,378,078 | +0.41(+0.74%) |
Nov 20, 2006 | 53.81 | 55.12 | 53.74 | 54.59 | 4,268,391 | +0.56(+1.04%) |
Nov 17, 2006 | 53.41 | 54.11 | 53.30 | 54.03 | 3,196,508 | +0.47(+0.88%) |
Nov 16, 2006 | 53.22 | 53.71 | 53.00 | 53.55 | 3,318,005 | +0.63(+1.18%) |
Nov 15, 2006 | 52.10 | 53.18 | 52.10 | 52.93 | 2,679,572 | +0.64(+1.23%) |
Nov 14, 2006 | 52.23 | 52.43 | 51.82 | 52.29 | 4,038,295 | +0.23(+0.44%) |
Nov 13, 2006 | 52.30 | 52.59 | 51.83 | 52.06 | 2,746,089 | -0.24(-0.46%) |
Nov 10, 2006 | 52.60 | 52.96 | 52.05 | 52.30 | 3,585,975 | -0.29(-0.56%) |
Nov 09, 2006 | 52.41 | 53.13 | 52.22 | 52.60 | 6,445,416 | -0.55(-1.04%) |
Nov 08, 2006 | 51.62 | 53.40 | 51.40 | 53.15 | 5,492,315 | +1.28(+2.47%) |
Nov 07, 2006 | 51.20 | 51.94 | 50.93 | 51.87 | 3,663,624 | +0.81(+1.59%) |
Nov 06, 2006 | 50.17 | 51.19 | 50.09 | 51.06 | 3,270,221 | +1.21(+2.42%) |
Nov 03, 2006 | 50.31 | 50.57 | 49.78 | 49.85 | 1,767,059 | -0.39(-0.78%) |
Nov 02, 2006 | 50.01 | 50.43 | 49.60 | 50.24 | 2,489,657 | +0.14(+0.28%) |
Nov 01, 2006 | 50.68 | 50.79 | 49.92 | 50.10 | 3,234,111 | -0.46(-0.90%) |
Oct 31, 2006 | 50.09 | 50.73 | 50.08 | 50.56 | 3,506,426 | +0.57(+1.15%) |
Oct 30, 2006 | 49.80 | 50.06 | 49.43 | 49.98 | 2,278,973 | +0.17(+0.34%) |
Oct 27, 2006 | 50.08 | 50.61 | 49.39 | 49.81 | 4,319,162 | -0.26(-0.51%) |
Oct 26, 2006 | 51.20 | 51.57 | 49.95 | 50.07 | 5,007,008 | -1.36(-2.64%) |
Oct 25, 2006 | 51.64 | 51.67 | 51.17 | 51.43 | 3,240,763 | +0.16(+0.32%) |
Oct 24, 2006 | 50.46 | 51.37 | 50.28 | 51.26 | 2,820,480 | +0.76(+1.50%) |
Oct 23, 2006 | 49.50 | 50.64 | 49.43 | 50.50 | 2,877,631 | +0.94(+1.89%) |
Oct 20, 2006 | 49.80 | 49.97 | 49.28 | 49.57 | 2,193,586 | -0.17(-0.34%) |
Oct 19, 2006 | 49.28 | 50.14 | 49.26 | 49.74 | 2,556,311 | +0.08(+0.16%) |
Oct 18, 2006 | 49.87 | 50.36 | 49.49 | 49.66 | 3,069,989 | -0.23(-0.46%) |
Oct 17, 2006 | 48.80 | 49.89 | 48.08 | 49.89 | 5,696,754 | +0.79(+1.61%) |
Oct 16, 2006 | 47.19 | 49.13 | 47.17 | 49.10 | 5,424,847 | +2.09(+4.45%) |
Oct 13, 2006 | 46.85 | 47.38 | 46.81 | 47.01 | 3,345,562 | -0.79(-1.65%) |
Oct 12, 2006 | 47.87 | 48.04 | 46.06 | 47.79 | 10,521,722 | +1.27(+2.74%) |
Oct 11, 2006 | 46.78 | 46.78 | 46.15 | 46.52 | 1,811,042 | -0.35(-0.74%) |
Oct 10, 2006 | 47.31 | 47.33 | 46.52 | 46.87 | 1,946,928 | -0.24(-0.50%) |
Oct 09, 2006 | 47.14 | 47.20 | 46.81 | 47.10 | 2,083,628 | -0.16(-0.34%) |
Oct 06, 2006 | 46.45 | 47.33 | 46.26 | 47.26 | 2,511,241 | +0.56(+1.20%) |
Oct 05, 2006 | 46.11 | 46.77 | 45.83 | 46.70 | 2,459,928 | +0.72(+1.57%) |
Oct 04, 2006 | 46.34 | 46.40 | 45.81 | 45.98 | 3,103,927 | -0.50(-1.08%) |
Oct 03, 2006 | 46.39 | 46.74 | 46.12 | 46.48 | 1,642,848 | +0.09(+0.19%) |
Oct 02, 2006 | 46.37 | 46.68 | 46.12 | 46.39 | 2,003,807 | +0.17(+0.37%) |
Sep 29, 2006 | 46.44 | 46.90 | 46.16 | 46.22 | 2,427,348 | -0.55(-1.18%) |
Sep 28, 2006 | 46.85 | 47.29 | 46.56 | 46.78 | 3,069,718 | +0.11(+0.24%) |
Sep 27, 2006 | 47.51 | 48.44 | 46.59 | 46.67 | 6,012,916 | -0.91(-1.90%) |
Sep 26, 2006 | 46.78 | 47.72 | 46.59 | 47.57 | 4,059,336 | +0.88(+1.88%) |
Sep 25, 2006 | 45.38 | 46.72 | 45.32 | 46.70 | 4,019,426 | +1.63(+3.61%) |
Sep 22, 2006 | 45.64 | 45.64 | 44.66 | 45.07 | 1,404,335 | -0.39(-0.86%) |
Sep 21, 2006 | 45.01 | 45.72 | 44.97 | 45.46 | 2,025,935 | +0.52(+1.15%) |
Sep 20, 2006 | 45.23 | 45.24 | 44.79 | 44.94 | 1,326,143 | +0.03(+0.07%) |
Sep 19, 2006 | 44.86 | 45.01 | 44.52 | 44.91 | 1,369,175 | +0.04(+0.08%) |
Sep 18, 2006 | 45.16 | 45.27 | 44.63 | 44.88 | 1,581,489 | -0.06(-0.13%) |
Sep 15, 2006 | 45.08 | 45.28 | 44.52 | 44.94 | 2,902,202 | +0.09(+0.20%) |
Sep 14, 2006 | 45.08 | 45.30 | 44.55 | 44.85 | 1,974,078 | -0.55(-1.22%) |
Sep 13, 2006 | 45.08 | 45.92 | 45.08 | 45.40 | 3,555,839 | +0.17(+0.37%) |
Sep 12, 2006 | 44.08 | 45.30 | 43.91 | 45.23 | 3,353,707 | +1.22(+2.78%) |
Sep 11, 2006 | 43.29 | 44.07 | 43.29 | 44.01 | 1,808,191 | +0.25(+0.57%) |
Sep 08, 2006 | 42.80 | 43.76 | 42.68 | 43.76 | 3,129,040 | +1.03(+2.41%) |
Sep 07, 2006 | 42.62 | 42.98 | 42.36 | 42.73 | 1,479,540 | -0.10(-0.22%) |
Sep 06, 2006 | 42.65 | 43.09 | 42.64 | 42.82 | 2,135,214 | -0.29(-0.67%) |
Sep 05, 2006 | 43.50 | 43.83 | 43.07 | 43.11 | 2,375,899 | -0.46(-1.05%) |
Sep 01, 2006 | 43.46 | 43.83 | 43.20 | 43.57 | 1,704,750 | +0.46(+1.08%) |
Aug 31, 2006 | 43.65 | 43.85 | 43.10 | 43.10 | 2,117,702 | -0.58(-1.33%) |
Aug 30, 2006 | 43.43 | 43.77 | 43.40 | 43.68 | 1,770,589 | +0.37(+0.85%) |
Aug 29, 2006 | 43.13 | 43.43 | 42.87 | 43.31 | 2,862,563 | +0.18(+0.43%) |
Aug 28, 2006 | 42.62 | 43.32 | 42.60 | 43.13 | 1,468,952 | +0.58(+1.37%) |
Aug 25, 2006 | 42.54 | 42.69 | 42.36 | 42.55 | 1,461,893 | -0.18(-0.41%) |
Aug 24, 2006 | 42.77 | 43.04 | 42.54 | 42.73 | 1,876,745 | +0.05(+0.12%) |
Aug 23, 2006 | 43.24 | 43.31 | 42.44 | 42.67 | 1,401,620 | -0.52(-1.21%) |
Aug 22, 2006 | 43.09 | 43.52 | 43.06 | 43.20 | 1,782,263 | +0.27(+0.62%) |
Aug 21, 2006 | 43.46 | 43.69 | 42.88 | 42.93 | 2,333,137 | -0.86(-1.97%) |
Aug 18, 2006 | 43.31 | 43.82 | 43.08 | 43.79 | 1,711,402 | +0.52(+1.21%) |
Aug 17, 2006 | 43.17 | 43.65 | 43.17 | 43.27 | 1,951,951 | -0.15(-0.34%) |