Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.90 | 49.31 | 48.26 | 48.72 | 2,784,451 | -0.33(-0.68%) |
Feb 27, 2007 | 48.82 | 50.24 | 48.75 | 49.06 | 5,685,148 | -1.77(-3.48%) |
Feb 26, 2007 | 51.38 | 51.42 | 50.69 | 50.83 | 3,289,136 | -0.23(-0.45%) |
Feb 23, 2007 | 51.51 | 51.53 | 50.75 | 51.06 | 1,954,793 | -0.31(-0.61%) |
Feb 22, 2007 | 51.68 | 52.01 | 50.93 | 51.37 | 2,489,381 | -0.60(-1.15%) |
Feb 21, 2007 | 51.46 | 52.02 | 51.38 | 51.97 | 2,222,425 | +0.31(+0.60%) |
Feb 20, 2007 | 50.83 | 51.86 | 50.71 | 51.65 | 4,445,526 | +1.32(+2.62%) |
Feb 16, 2007 | 50.60 | 50.91 | 50.01 | 50.34 | 2,584,674 | -0.78(-1.52%) |
Feb 15, 2007 | 51.12 | 51.31 | 50.39 | 51.11 | 3,383,109 | +0.13(+0.26%) |
Feb 14, 2007 | 50.34 | 51.05 | 50.29 | 50.98 | 2,253,228 | +0.78(+1.56%) |
Feb 13, 2007 | 50.46 | 50.74 | 49.49 | 50.20 | 3,060,481 | -0.31(-0.62%) |
Feb 12, 2007 | 50.11 | 50.64 | 49.93 | 50.51 | 3,012,395 | +0.35(+0.69%) |
Feb 09, 2007 | 51.12 | 51.57 | 49.89 | 50.16 | 3,939,594 | -1.15(-2.25%) |
Feb 08, 2007 | 50.57 | 51.68 | 50.46 | 51.31 | 3,041,000 | -0.47(-0.91%) |
Feb 07, 2007 | 51.57 | 51.90 | 51.21 | 51.79 | 2,312,582 | +0.07(+0.13%) |
Feb 06, 2007 | 50.72 | 51.74 | 50.69 | 51.72 | 3,002,612 | +0.55(+1.08%) |
Feb 05, 2007 | 51.27 | 51.43 | 50.87 | 51.17 | 2,538,717 | -0.70(-1.34%) |
Feb 02, 2007 | 51.05 | 51.94 | 51.03 | 51.86 | 2,735,386 | +0.99(+1.95%) |
Feb 01, 2007 | 50.97 | 51.26 | 50.14 | 50.87 | 4,447,824 | +0.36(+0.72%) |
Jan 31, 2007 | 51.60 | 51.68 | 50.50 | 50.51 | 5,431,303 | -0.95(-1.84%) |
Jan 30, 2007 | 51.98 | 52.01 | 51.20 | 51.45 | 3,305,793 | -0.40(-0.77%) |
Jan 29, 2007 | 52.27 | 52.63 | 51.58 | 51.85 | 2,685,644 | -0.59(-1.13%) |
Jan 26, 2007 | 52.53 | 52.62 | 52.01 | 52.45 | 2,165,114 | +0.10(+0.18%) |
Jan 25, 2007 | 53.54 | 53.56 | 52.23 | 52.35 | 3,312,551 | -1.19(-2.22%) |
Jan 24, 2007 | 53.08 | 53.59 | 52.79 | 53.54 | 1,674,320 | +0.27(+0.50%) |
Jan 23, 2007 | 52.99 | 53.64 | 52.83 | 53.27 | 3,190,225 | +0.29(+0.54%) |
Jan 22, 2007 | 52.97 | 53.27 | 52.55 | 52.99 | 5,059,187 | +0.01(+0.03%) |
Jan 19, 2007 | 52.58 | 53.10 | 52.27 | 52.97 | 3,420,415 | +0.48(+0.92%) |
Jan 18, 2007 | 52.62 | 53.64 | 51.40 | 52.49 | 9,603,115 | -1.40(-2.59%) |
Jan 17, 2007 | 53.60 | 54.17 | 53.05 | 53.89 | 4,722,079 | +0.29(+0.54%) |
Jan 16, 2007 | 53.67 | 54.09 | 53.42 | 53.60 | 2,311,635 | -0.26(-0.48%) |
Jan 12, 2007 | 54.30 | 54.38 | 53.16 | 53.86 | 3,236,452 | -0.78(-1.42%) |
Jan 11, 2007 | 53.56 | 54.77 | 53.34 | 54.64 | 3,404,871 | +1.15(+2.16%) |
Jan 10, 2007 | 53.27 | 53.54 | 52.46 | 53.48 | 2,000,209 | +0.45(+0.85%) |
Jan 09, 2007 | 52.26 | 53.14 | 51.73 | 53.03 | 2,843,249 | +1.02(+1.96%) |
Jan 08, 2007 | 51.79 | 52.03 | 51.28 | 52.01 | 3,008,965 | +0.57(+1.11%) |
Jan 05, 2007 | 51.86 | 52.16 | 51.17 | 51.44 | 2,800,131 | -0.84(-1.60%) |
Jan 04, 2007 | 51.60 | 52.28 | 51.06 | 52.28 | 2,712,002 | +0.37(+0.71%) |
Jan 03, 2007 | 51.82 | 52.86 | 51.49 | 51.91 | 3,140,753 | -0.23(-0.44%) |
Dec 29, 2006 | 52.22 | 52.45 | 52.05 | 52.14 | 1,098,371 | -0.03(-0.06%) |
Dec 28, 2006 | 52.73 | 52.79 | 52.11 | 52.16 | 1,040,114 | -0.56(-1.07%) |
Dec 27, 2006 | 52.38 | 52.76 | 52.11 | 52.73 | 1,803,270 | +0.78(+1.50%) |
Dec 26, 2006 | 52.01 | 52.46 | 51.74 | 51.95 | 1,140,138 | +0.01(+0.03%) |
Dec 22, 2006 | 51.75 | 52.12 | 51.28 | 51.94 | 1,905,322 | +0.07(+0.13%) |
Dec 21, 2006 | 52.23 | 52.45 | 51.77 | 51.87 | 2,740,928 | -0.26(-0.50%) |
Dec 20, 2006 | 51.71 | 52.53 | 51.49 | 52.13 | 3,376,080 | +0.24(+0.47%) |
Dec 19, 2006 | 51.42 | 51.93 | 51.09 | 51.88 | 3,015,047 | +0.41(+0.79%) |
Dec 18, 2006 | 51.57 | 51.77 | 51.34 | 51.48 | 1,985,476 | +0.05(+0.10%) |
Dec 15, 2006 | 51.15 | 51.82 | 50.70 | 51.43 | 3,611,812 | +0.13(+0.26%) |
Dec 14, 2006 | 51.06 | 51.74 | 50.89 | 51.29 | 3,160,082 | +0.51(+1.01%) |
Dec 13, 2006 | 50.75 | 50.97 | 50.55 | 50.78 | 2,458,562 | +0.53(+1.05%) |
Dec 12, 2006 | 50.61 | 50.80 | 50.04 | 50.26 | 5,150,290 | -0.86(-1.68%) |
Dec 11, 2006 | 51.79 | 52.00 | 50.90 | 51.11 | 7,684,411 | -1.41(-2.69%) |
Dec 08, 2006 | 52.67 | 53.16 | 52.25 | 52.53 | 3,254,970 | -0.36(-0.67%) |
Dec 07, 2006 | 53.71 | 53.82 | 52.56 | 52.88 | 5,696,231 | -1.13(-2.10%) |
Dec 06, 2006 | 54.70 | 55.29 | 54.01 | 54.01 | 3,942,702 | -0.58(-1.07%) |
Dec 05, 2006 | 54.49 | 55.01 | 53.95 | 54.60 | 2,755,120 | -0.04(-0.08%) |
Dec 04, 2006 | 54.18 | 54.89 | 54.16 | 54.64 | 1,866,664 | +0.47(+0.86%) |
Dec 01, 2006 | 53.97 | 54.68 | 53.79 | 54.18 | 1,895,725 | -0.40(-0.73%) |
Nov 30, 2006 | 54.82 | 55.03 | 54.27 | 54.58 | 2,175,927 | -0.50(-0.90%) |
Nov 29, 2006 | 54.27 | 55.07 | 54.12 | 55.07 | 2,689,699 | +1.18(+2.18%) |
Nov 28, 2006 | 54.23 | 54.55 | 53.67 | 53.90 | 3,772,121 | -0.31(-0.57%) |
Nov 27, 2006 | 55.23 | 55.52 | 54.09 | 54.21 | 3,620,193 | -1.23(-2.22%) |
Nov 24, 2006 | 55.86 | 55.92 | 55.39 | 55.43 | 1,396,956 | -0.42(-0.75%) |
Nov 22, 2006 | 55.48 | 56.13 | 55.25 | 55.86 | 4,466,206 | +0.63(+1.14%) |
Nov 21, 2006 | 55.04 | 55.38 | 54.56 | 55.23 | 4,359,289 | +0.41(+0.74%) |
Nov 20, 2006 | 54.04 | 55.35 | 53.97 | 54.82 | 4,250,074 | +0.56(+1.04%) |
Nov 17, 2006 | 53.64 | 54.34 | 53.53 | 54.26 | 3,182,790 | +0.47(+0.88%) |
Nov 16, 2006 | 53.45 | 53.94 | 53.23 | 53.79 | 3,303,765 | +0.63(+1.18%) |
Nov 15, 2006 | 52.33 | 53.41 | 52.33 | 53.16 | 2,668,072 | +0.64(+1.23%) |
Nov 14, 2006 | 52.45 | 52.65 | 52.05 | 52.51 | 4,020,964 | +0.23(+0.44%) |
Nov 13, 2006 | 52.53 | 52.82 | 52.05 | 52.28 | 2,734,304 | -0.24(-0.46%) |
Nov 10, 2006 | 52.82 | 53.19 | 52.28 | 52.53 | 3,570,586 | -0.30(-0.56%) |
Nov 09, 2006 | 52.64 | 53.36 | 52.45 | 52.82 | 6,417,756 | -0.55(-1.04%) |
Nov 08, 2006 | 51.84 | 53.63 | 51.62 | 53.38 | 5,468,744 | +1.29(+2.47%) |
Nov 07, 2006 | 51.42 | 52.16 | 51.15 | 52.09 | 3,647,902 | +0.81(+1.59%) |
Nov 06, 2006 | 50.38 | 51.41 | 50.31 | 51.28 | 3,256,186 | +1.21(+2.42%) |
Nov 03, 2006 | 50.53 | 50.79 | 50.00 | 50.06 | 1,759,476 | -0.39(-0.78%) |
Nov 02, 2006 | 50.23 | 50.65 | 49.81 | 50.46 | 2,478,973 | +0.14(+0.28%) |
Nov 01, 2006 | 50.90 | 51.01 | 50.14 | 50.32 | 3,220,232 | -0.46(-0.90%) |
Oct 31, 2006 | 50.31 | 50.94 | 50.30 | 50.77 | 3,491,378 | +0.58(+1.15%) |
Oct 30, 2006 | 50.01 | 50.27 | 49.64 | 50.20 | 2,269,193 | +0.17(+0.34%) |
Oct 27, 2006 | 50.29 | 50.83 | 49.61 | 50.03 | 4,300,626 | -0.26(-0.51%) |
Oct 26, 2006 | 51.42 | 51.79 | 50.17 | 50.29 | 4,985,520 | -1.36(-2.64%) |
Oct 25, 2006 | 51.86 | 51.89 | 51.40 | 51.65 | 3,226,855 | +0.16(+0.32%) |
Oct 24, 2006 | 50.68 | 51.60 | 50.50 | 51.48 | 2,808,376 | +0.76(+1.50%) |
Oct 23, 2006 | 49.72 | 50.86 | 49.64 | 50.72 | 2,865,282 | +0.94(+1.89%) |
Oct 20, 2006 | 50.01 | 50.19 | 49.49 | 49.78 | 2,184,172 | -0.17(-0.34%) |
Oct 19, 2006 | 49.49 | 50.35 | 49.47 | 49.95 | 2,545,340 | +0.08(+0.16%) |
Oct 18, 2006 | 50.09 | 50.58 | 49.70 | 49.87 | 3,056,814 | -0.23(-0.46%) |
Oct 17, 2006 | 49.01 | 50.10 | 48.29 | 50.10 | 5,672,307 | +0.79(+1.61%) |
Oct 16, 2006 | 47.39 | 49.35 | 47.38 | 49.31 | 5,401,566 | +2.10(+4.45%) |
Oct 13, 2006 | 47.05 | 47.59 | 47.02 | 47.21 | 3,331,204 | -0.79(-1.65%) |
Oct 12, 2006 | 48.08 | 48.25 | 46.25 | 48.00 | 10,476,568 | +1.28(+2.74%) |
Oct 11, 2006 | 46.98 | 46.98 | 46.35 | 46.72 | 1,803,270 | -0.35(-0.74%) |
Oct 10, 2006 | 47.52 | 47.53 | 46.72 | 47.07 | 1,938,573 | -0.24(-0.50%) |
Oct 09, 2006 | 47.34 | 47.41 | 47.01 | 47.30 | 2,074,687 | -0.16(-0.34%) |
Oct 06, 2006 | 46.65 | 47.53 | 46.46 | 47.47 | 2,500,464 | +0.56(+1.20%) |
Oct 05, 2006 | 46.31 | 46.97 | 46.02 | 46.90 | 2,449,371 | +0.73(+1.57%) |
Oct 04, 2006 | 46.53 | 46.60 | 46.01 | 46.18 | 3,090,606 | -0.50(-1.08%) |
Oct 03, 2006 | 46.59 | 46.94 | 46.32 | 46.68 | 1,635,797 | +0.09(+0.19%) |
Oct 02, 2006 | 46.57 | 46.88 | 46.32 | 46.59 | 1,995,208 | +0.17(+0.37%) |
Sep 29, 2006 | 46.64 | 47.10 | 46.36 | 46.42 | 2,416,931 | -0.55(-1.18%) |
Sep 28, 2006 | 47.05 | 47.50 | 46.76 | 46.98 | 3,056,544 | +0.11(+0.24%) |
Sep 27, 2006 | 47.72 | 48.65 | 46.79 | 46.87 | 5,987,112 | -0.91(-1.90%) |
Sep 26, 2006 | 46.98 | 47.93 | 46.79 | 47.78 | 4,041,915 | +0.88(+1.88%) |
Sep 25, 2006 | 45.57 | 46.92 | 45.51 | 46.90 | 4,002,176 | +1.63(+3.61%) |
Sep 22, 2006 | 45.84 | 45.84 | 44.85 | 45.26 | 1,398,308 | -0.39(-0.86%) |
Sep 21, 2006 | 45.20 | 45.92 | 45.16 | 45.65 | 2,017,240 | +0.52(+1.15%) |
Sep 20, 2006 | 45.43 | 45.43 | 44.98 | 45.14 | 1,320,452 | +0.03(+0.07%) |
Sep 19, 2006 | 45.06 | 45.20 | 44.71 | 45.11 | 1,363,300 | +0.04(+0.08%) |
Sep 18, 2006 | 45.36 | 45.46 | 44.83 | 45.07 | 1,574,702 | -0.06(-0.13%) |
Sep 15, 2006 | 45.28 | 45.48 | 44.71 | 45.13 | 2,889,747 | +0.09(+0.20%) |
Sep 14, 2006 | 45.28 | 45.50 | 44.74 | 45.04 | 1,965,606 | -0.55(-1.22%) |
Sep 13, 2006 | 45.27 | 46.11 | 45.27 | 45.60 | 3,540,579 | +0.17(+0.37%) |
Sep 12, 2006 | 44.27 | 45.50 | 44.10 | 45.43 | 3,339,314 | +1.23(+2.78%) |
Sep 11, 2006 | 43.48 | 44.26 | 43.48 | 44.20 | 1,800,432 | +0.25(+0.57%) |
Sep 08, 2006 | 42.98 | 43.95 | 42.87 | 43.95 | 3,115,612 | +1.04(+2.41%) |
Sep 07, 2006 | 42.80 | 43.17 | 42.54 | 42.91 | 1,473,191 | -0.10(-0.22%) |
Sep 06, 2006 | 42.84 | 43.28 | 42.83 | 43.01 | 2,126,050 | -0.29(-0.67%) |
Sep 05, 2006 | 43.69 | 44.02 | 43.26 | 43.29 | 2,365,702 | -0.46(-1.05%) |
Sep 01, 2006 | 43.65 | 44.02 | 43.39 | 43.75 | 1,697,434 | +0.47(+1.08%) |
Aug 31, 2006 | 43.83 | 44.04 | 43.29 | 43.29 | 2,108,614 | -0.58(-1.33%) |
Aug 30, 2006 | 43.61 | 43.96 | 43.59 | 43.87 | 1,762,990 | +0.37(+0.85%) |
Aug 29, 2006 | 43.32 | 43.62 | 43.05 | 43.50 | 2,850,278 | +0.19(+0.43%) |
Aug 28, 2006 | 42.81 | 43.51 | 42.78 | 43.32 | 1,462,648 | +0.58(+1.37%) |
Aug 25, 2006 | 42.72 | 42.87 | 42.54 | 42.73 | 1,455,619 | -0.18(-0.41%) |
Aug 24, 2006 | 42.95 | 43.23 | 42.72 | 42.91 | 1,868,691 | +0.05(+0.12%) |
Aug 23, 2006 | 43.43 | 43.49 | 42.62 | 42.86 | 1,395,605 | -0.53(-1.21%) |
Aug 22, 2006 | 43.28 | 43.71 | 43.25 | 43.38 | 1,774,615 | +0.27(+0.62%) |
Aug 21, 2006 | 43.65 | 43.88 | 43.07 | 43.12 | 2,323,125 | -0.87(-1.97%) |
Aug 18, 2006 | 43.50 | 44.01 | 43.26 | 43.98 | 1,704,057 | +0.53(+1.21%) |
Aug 17, 2006 | 43.35 | 43.83 | 43.35 | 43.46 | 1,943,574 | -0.15(-0.34%) |