Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.88 | 50.26 | 49.71 | 49.88 | 57,636 | +0.01(+0.01%) |
Feb 27, 2007 | 50.95 | 51.05 | 48.11 | 49.88 | 69,228 | -1.44(-2.81%) |
Feb 26, 2007 | 51.96 | 51.98 | 51.29 | 51.32 | 25,646 | +1.03(+2.05%) |
Feb 23, 2007 | 49.82 | 50.29 | 49.82 | 50.29 | 15,616 | +0.49(+0.99%) |
Feb 22, 2007 | 49.81 | 49.92 | 49.65 | 49.80 | 10,625 | +0.04(+0.09%) |
Feb 21, 2007 | 49.86 | 49.86 | 49.57 | 49.75 | 18,675 | -0.15(-0.30%) |
Feb 20, 2007 | 49.68 | 49.93 | 49.62 | 49.90 | 17,226 | +0.23(+0.46%) |
Feb 16, 2007 | 49.59 | 49.67 | 49.42 | 49.67 | 51,679 | -0.04(-0.08%) |
Feb 15, 2007 | 49.95 | 49.95 | 49.63 | 49.71 | 28,174 | -0.19(-0.37%) |
Feb 14, 2007 | 49.83 | 50.08 | 49.83 | 49.90 | 26,543 | +0.14(+0.27%) |
Feb 13, 2007 | 49.47 | 49.76 | 49.35 | 49.76 | 67,223 | +0.42(+0.84%) |
Feb 12, 2007 | 49.54 | 49.55 | 49.32 | 49.34 | 23,656 | -0.06(-0.11%) |
Feb 09, 2007 | 49.52 | 49.71 | 49.29 | 49.40 | 15,616 | -0.01(-0.01%) |
Feb 08, 2007 | 49.19 | 49.44 | 49.19 | 49.40 | 21,895 | +0.20(+0.40%) |
Feb 07, 2007 | 49.19 | 49.21 | 48.98 | 49.21 | 31,394 | +0.11(+0.23%) |
Feb 06, 2007 | 48.88 | 49.09 | 48.88 | 49.09 | 17,387 | +0.37(+0.75%) |
Feb 05, 2007 | 48.32 | 48.83 | 48.24 | 48.73 | 10,464 | +0.40(+0.82%) |
Feb 02, 2007 | 48.14 | 48.33 | 48.11 | 48.33 | 18,997 | +0.22(+0.45%) |
Feb 01, 2007 | 47.75 | 48.12 | 47.75 | 48.11 | 35,258 | +0.44(+0.93%) |
Jan 31, 2007 | 47.55 | 47.80 | 47.29 | 47.67 | 43,629 | +0.19(+0.39%) |
Jan 30, 2007 | 47.45 | 47.56 | 47.39 | 47.49 | 10,625 | +0.14(+0.30%) |
Jan 29, 2007 | 47.32 | 47.37 | 47.18 | 47.34 | 27,208 | +0.01(+0.03%) |
Jan 26, 2007 | 47.34 | 47.34 | 46.98 | 47.33 | 23,183 | +0.12(+0.26%) |
Jan 25, 2007 | 47.46 | 47.49 | 47.19 | 47.21 | 12,879 | -0.25(-0.52%) |
Jan 24, 2007 | 47.26 | 47.49 | 47.26 | 47.45 | 11,591 | +0.32(+0.67%) |
Jan 23, 2007 | 46.93 | 47.24 | 46.90 | 47.14 | 12,557 | +0.18(+0.38%) |
Jan 22, 2007 | 47.06 | 47.06 | 46.93 | 46.96 | 17,387 | -0.04(-0.08%) |
Jan 19, 2007 | 46.87 | 46.99 | 46.80 | 46.99 | 11,430 | +0.23(+0.49%) |
Jan 18, 2007 | 46.90 | 46.95 | 46.77 | 46.77 | 14,006 | -0.11(-0.23%) |
Jan 17, 2007 | 46.87 | 47.00 | 46.76 | 46.87 | 58,763 | +0.02(+0.04%) |
Jan 16, 2007 | 47.03 | 47.07 | 46.85 | 46.85 | 53,128 | +0.06(+0.13%) |
Jan 12, 2007 | 47.02 | 47.09 | 46.69 | 46.79 | 39,444 | -0.24(-0.50%) |
Jan 11, 2007 | 47.14 | 47.34 | 46.98 | 47.03 | 23,183 | -0.01(-0.01%) |
Jan 10, 2007 | 46.90 | 47.08 | 46.80 | 47.03 | 10,625 | +0.12(+0.25%) |
Jan 09, 2007 | 46.70 | 47.00 | 46.64 | 46.91 | 37,834 | +0.12(+0.25%) |
Jan 08, 2007 | 46.91 | 47.00 | 46.70 | 46.80 | 59,246 | -0.14(-0.30%) |
Jan 05, 2007 | 47.57 | 47.57 | 46.80 | 46.94 | 63,271 | -0.90(-1.88%) |
Jan 04, 2007 | 47.88 | 47.95 | 47.63 | 47.84 | 34,936 | -0.03(-0.06%) |
Jan 03, 2007 | 47.88 | 48.15 | 47.72 | 47.87 | 86,132 | +0.16(+0.34%) |
Dec 29, 2006 | 47.81 | 47.83 | 47.68 | 47.71 | 9,820 | -0.11(-0.23%) |
Dec 28, 2006 | 48.07 | 48.11 | 47.82 | 47.82 | 15,455 | -0.19(-0.40%) |
Dec 27, 2006 | 47.95 | 48.09 | 47.90 | 48.01 | 14,167 | +0.14(+0.30%) |
Dec 26, 2006 | 47.50 | 47.87 | 47.47 | 47.87 | 31,716 | +0.32(+0.68%) |
Dec 22, 2006 | 47.63 | 47.68 | 47.44 | 47.55 | 12,396 | -0.07(-0.15%) |
Dec 21, 2006 | 47.88 | 47.90 | 47.50 | 47.62 | 18,192 | -0.32(-0.66%) |
Dec 20, 2006 | 47.95 | 47.97 | 47.78 | 47.94 | 14,811 | -0.09(-0.18%) |
Dec 19, 2006 | 47.57 | 48.03 | 47.56 | 48.03 | 7,244 | +0.31(+0.65%) |
Dec 18, 2006 | 48.11 | 48.11 | 47.61 | 47.72 | 27,208 | -0.79(-1.63%) |
Dec 15, 2006 | 48.52 | 48.70 | 48.36 | 48.50 | 14,328 | +0.06(+0.12%) |
Dec 14, 2006 | 48.49 | 48.64 | 48.42 | 48.45 | 17,226 | +0.02(+0.05%) |
Dec 13, 2006 | 48.36 | 48.45 | 48.26 | 48.42 | 32,843 | +0.14(+0.28%) |
Dec 12, 2006 | 48.13 | 48.29 | 48.02 | 48.29 | 15,294 | +0.30(+0.63%) |
Dec 11, 2006 | 47.98 | 48.01 | 47.91 | 47.98 | 12,074 | +0.14(+0.30%) |
Dec 08, 2006 | 47.96 | 47.98 | 47.71 | 47.84 | 20,929 | -0.11(-0.23%) |
Dec 07, 2006 | 48.25 | 48.31 | 47.92 | 47.95 | 19,480 | -0.22(-0.46%) |
Dec 06, 2006 | 48.45 | 48.45 | 48.14 | 48.18 | 22,056 | -0.22(-0.45%) |
Dec 05, 2006 | 48.39 | 48.44 | 48.27 | 48.39 | 27,047 | +0.11(+0.23%) |
Dec 04, 2006 | 48.06 | 48.30 | 48.06 | 48.28 | 32,360 | +0.50(+1.05%) |