Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.29 | 49.69 | 48.82 | 49.18 | 1,866,854 | -0.26(-0.52%) |
Feb 27, 2007 | 50.68 | 51.03 | 48.61 | 49.44 | 2,293,093 | -1.54(-3.02%) |
Feb 26, 2007 | 52.08 | 52.10 | 50.46 | 50.98 | 1,648,517 | -0.83(-1.60%) |
Feb 23, 2007 | 52.50 | 52.57 | 50.66 | 51.81 | 2,503,468 | -0.69(-1.32%) |
Feb 22, 2007 | 53.45 | 53.89 | 52.23 | 52.50 | 1,545,744 | -0.95(-1.78%) |
Feb 21, 2007 | 53.61 | 53.93 | 53.02 | 53.45 | 1,500,305 | -0.64(-1.19%) |
Feb 20, 2007 | 53.74 | 54.33 | 53.05 | 54.10 | 1,123,944 | +0.40(+0.75%) |
Feb 16, 2007 | 53.68 | 53.89 | 53.29 | 53.69 | 996,738 | -0.08(-0.14%) |
Feb 15, 2007 | 53.76 | 54.10 | 53.26 | 53.77 | 1,330,230 | -0.10(-0.19%) |
Feb 14, 2007 | 52.98 | 54.88 | 52.95 | 53.87 | 2,613,531 | +0.88(+1.66%) |
Feb 13, 2007 | 52.22 | 53.09 | 52.07 | 52.99 | 1,846,966 | +0.84(+1.61%) |
Feb 12, 2007 | 53.35 | 53.63 | 51.45 | 52.15 | 2,174,112 | -1.11(-2.09%) |
Feb 09, 2007 | 53.93 | 54.75 | 53.12 | 53.27 | 3,204,444 | -0.62(-1.16%) |
Feb 08, 2007 | 55.44 | 55.44 | 53.29 | 53.89 | 2,737,905 | -1.80(-3.23%) |
Feb 07, 2007 | 56.29 | 56.72 | 55.55 | 55.69 | 2,631,608 | -1.25(-2.20%) |
Feb 06, 2007 | 56.50 | 57.66 | 56.16 | 56.94 | 5,535,384 | +4.85(+9.32%) |
Feb 05, 2007 | 52.47 | 52.47 | 51.90 | 52.08 | 754,474 | -0.38(-0.72%) |
Feb 02, 2007 | 52.21 | 52.69 | 51.90 | 52.46 | 849,908 | +0.42(+0.81%) |
Feb 01, 2007 | 51.67 | 52.14 | 51.54 | 52.04 | 867,196 | +0.49(+0.95%) |
Jan 31, 2007 | 50.81 | 51.55 | 50.68 | 51.55 | 912,284 | +0.74(+1.47%) |
Jan 30, 2007 | 50.21 | 50.98 | 50.21 | 50.81 | 898,968 | +0.13(+0.25%) |
Jan 29, 2007 | 50.88 | 51.25 | 50.40 | 50.68 | 1,163,425 | -0.16(-0.32%) |
Jan 26, 2007 | 50.85 | 51.09 | 50.59 | 50.84 | 1,299,392 | +0.11(+0.22%) |
Jan 25, 2007 | 51.75 | 51.81 | 50.71 | 50.73 | 1,627,160 | -1.10(-2.11%) |
Jan 24, 2007 | 50.02 | 53.51 | 50.00 | 51.83 | 3,472,055 | +2.83(+5.78%) |
Jan 23, 2007 | 48.51 | 49.12 | 48.41 | 48.99 | 1,046,499 | +0.48(+0.99%) |
Jan 22, 2007 | 48.64 | 48.68 | 48.39 | 48.51 | 972,792 | -0.03(-0.07%) |
Jan 19, 2007 | 48.84 | 48.84 | 48.37 | 48.55 | 825,962 | -0.03(-0.07%) |
Jan 18, 2007 | 48.23 | 48.75 | 48.22 | 48.58 | 887,988 | +0.39(+0.82%) |
Jan 17, 2007 | 48.17 | 48.39 | 48.04 | 48.19 | 1,045,681 | +0.05(+0.11%) |
Jan 16, 2007 | 48.27 | 48.34 | 47.98 | 48.14 | 1,178,728 | -0.08(-0.16%) |
Jan 12, 2007 | 48.32 | 48.50 | 48.02 | 48.22 | 695,485 | +0.02(+0.04%) |
Jan 11, 2007 | 46.67 | 48.52 | 46.21 | 48.20 | 1,604,850 | +1.53(+3.28%) |
Jan 10, 2007 | 46.43 | 46.81 | 46.22 | 46.67 | 1,593,402 | +0.06(+0.13%) |
Jan 09, 2007 | 46.83 | 47.01 | 46.57 | 46.61 | 895,230 | -0.22(-0.48%) |
Jan 08, 2007 | 47.27 | 47.27 | 46.43 | 46.83 | 820,472 | -0.47(-1.00%) |
Jan 05, 2007 | 47.47 | 47.55 | 47.10 | 47.30 | 1,001,877 | -0.26(-0.54%) |
Jan 04, 2007 | 47.24 | 47.58 | 47.15 | 47.56 | 916,022 | +0.32(+0.67%) |
Jan 03, 2007 | 46.37 | 47.88 | 46.32 | 47.24 | 1,091,120 | +1.09(+2.36%) |
Dec 29, 2006 | 46.49 | 46.49 | 46.13 | 46.15 | 618,858 | -0.37(-0.79%) |
Dec 28, 2006 | 46.67 | 46.84 | 46.46 | 46.52 | 414,090 | -0.40(-0.86%) |
Dec 27, 2006 | 46.64 | 47.02 | 46.51 | 46.92 | 575,171 | +0.34(+0.74%) |
Dec 26, 2006 | 46.00 | 46.64 | 46.00 | 46.58 | 219,135 | +0.41(+0.89%) |
Dec 22, 2006 | 46.34 | 46.54 | 46.04 | 46.17 | 312,583 | -0.20(-0.42%) |
Dec 21, 2006 | 46.49 | 46.71 | 46.26 | 46.37 | 725,739 | -0.25(-0.53%) |
Dec 20, 2006 | 46.23 | 46.75 | 45.96 | 46.61 | 836,358 | +0.56(+1.23%) |
Dec 19, 2006 | 45.55 | 46.23 | 45.44 | 46.05 | 754,941 | +0.28(+0.62%) |
Dec 18, 2006 | 45.88 | 46.11 | 45.70 | 45.77 | 1,893,370 | -0.09(-0.21%) |
Dec 15, 2006 | 46.31 | 46.56 | 45.85 | 45.86 | 923,031 | -0.14(-0.30%) |
Dec 14, 2006 | 45.55 | 46.12 | 45.48 | 46.00 | 1,622,021 | +0.43(+0.94%) |
Dec 13, 2006 | 46.19 | 46.25 | 45.53 | 45.57 | 1,101,867 | -0.39(-0.84%) |
Dec 12, 2006 | 45.97 | 46.10 | 45.68 | 45.95 | 744,078 | +0.09(+0.19%) |
Dec 11, 2006 | 46.27 | 46.49 | 45.12 | 45.87 | 991,248 | -0.52(-1.13%) |
Dec 08, 2006 | 47.00 | 47.06 | 46.26 | 46.39 | 2,136,335 | -0.70(-1.49%) |
Dec 07, 2006 | 46.22 | 48.71 | 46.06 | 47.09 | 3,349,638 | +0.86(+1.85%) |
Dec 06, 2006 | 46.02 | 46.41 | 46.02 | 46.24 | 595,846 | +0.22(+0.48%) |
Dec 05, 2006 | 46.13 | 46.20 | 45.73 | 46.02 | 739,523 | -0.13(-0.28%) |
Dec 04, 2006 | 45.71 | 46.35 | 45.66 | 46.14 | 667,685 | +0.36(+0.79%) |