Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.24 | 49.96 | 47.82 | 49.30 | 220,917 | +1.06(+2.20%) |
Feb 27, 2007 | 49.05 | 49.05 | 47.42 | 48.24 | 196,754 | -1.70(-3.41%) |
Feb 26, 2007 | 50.28 | 50.64 | 49.70 | 49.94 | 236,159 | -0.28(-0.55%) |
Feb 23, 2007 | 50.94 | 50.95 | 49.51 | 50.22 | 221,492 | -0.90(-1.77%) |
Feb 22, 2007 | 50.90 | 51.12 | 50.43 | 51.12 | 156,943 | +0.22(+0.43%) |
Feb 21, 2007 | 50.46 | 51.16 | 50.30 | 50.90 | 153,836 | +0.49(+0.97%) |
Feb 20, 2007 | 50.60 | 50.72 | 50.10 | 50.42 | 326,083 | -0.21(-0.41%) |
Feb 16, 2007 | 50.70 | 50.76 | 49.73 | 50.63 | 196,294 | -0.10(-0.21%) |
Feb 15, 2007 | 49.77 | 53.17 | 49.77 | 50.73 | 227,360 | +0.96(+1.94%) |
Feb 14, 2007 | 48.12 | 50.18 | 47.24 | 49.76 | 360,311 | +1.46(+3.02%) |
Feb 13, 2007 | 47.14 | 48.36 | 47.09 | 48.30 | 83,998 | +1.00(+2.11%) |
Feb 12, 2007 | 47.80 | 48.16 | 47.10 | 47.31 | 83,534 | -0.37(-0.77%) |
Feb 09, 2007 | 48.44 | 49.03 | 47.07 | 47.67 | 99,297 | -0.89(-1.83%) |
Feb 08, 2007 | 48.44 | 49.07 | 48.09 | 48.56 | 102,059 | -0.10(-0.20%) |
Feb 07, 2007 | 48.41 | 49.05 | 48.20 | 48.65 | 58,796 | +0.40(+0.83%) |
Feb 06, 2007 | 48.35 | 48.63 | 48.10 | 48.25 | 114,140 | -0.04(-0.09%) |
Feb 05, 2007 | 49.54 | 49.54 | 48.05 | 48.30 | 169,945 | -1.19(-2.41%) |
Feb 02, 2007 | 49.76 | 49.81 | 48.70 | 49.49 | 90,323 | -0.14(-0.28%) |
Feb 01, 2007 | 48.25 | 49.76 | 48.25 | 49.63 | 170,405 | +1.42(+2.94%) |
Jan 31, 2007 | 47.45 | 48.56 | 47.12 | 48.21 | 138,763 | +0.79(+1.67%) |
Jan 30, 2007 | 46.82 | 47.54 | 46.82 | 47.42 | 78,126 | +0.69(+1.47%) |
Jan 29, 2007 | 47.02 | 47.44 | 45.80 | 46.73 | 375,099 | -0.44(-0.94%) |
Jan 26, 2007 | 47.14 | 47.31 | 46.65 | 47.17 | 100,103 | +0.23(+0.50%) |
Jan 25, 2007 | 47.54 | 47.54 | 46.71 | 46.94 | 203,083 | -0.53(-1.12%) |
Jan 24, 2007 | 47.06 | 47.68 | 46.19 | 47.47 | 143,136 | +0.51(+1.09%) |
Jan 23, 2007 | 45.06 | 47.10 | 45.06 | 46.96 | 368,656 | +1.64(+3.62%) |
Jan 22, 2007 | 45.49 | 45.49 | 45.00 | 45.31 | 322,746 | -0.17(-0.38%) |
Jan 19, 2007 | 45.19 | 45.81 | 45.06 | 45.49 | 173,397 | +0.43(+0.94%) |
Jan 18, 2007 | 45.63 | 46.11 | 44.93 | 45.06 | 173,052 | -0.63(-1.37%) |
Jan 17, 2007 | 45.02 | 45.79 | 44.94 | 45.69 | 180,300 | +0.53(+1.17%) |
Jan 16, 2007 | 45.98 | 46.06 | 44.73 | 45.16 | 174,893 | -0.74(-1.61%) |
Jan 12, 2007 | 45.78 | 45.98 | 45.46 | 45.90 | 97,571 | +0.08(+0.17%) |
Jan 11, 2007 | 45.15 | 46.32 | 45.15 | 45.82 | 156,713 | +0.69(+1.52%) |
Jan 10, 2007 | 45.32 | 45.38 | 44.70 | 45.13 | 113,795 | -0.26(-0.57%) |
Jan 09, 2007 | 45.86 | 46.01 | 44.67 | 45.39 | 189,045 | -0.56(-1.21%) |
Jan 08, 2007 | 45.98 | 46.28 | 45.24 | 45.95 | 160,855 | -0.07(-0.15%) |
Jan 05, 2007 | 45.02 | 46.39 | 44.64 | 46.02 | 359,911 | +0.85(+1.89%) |
Jan 04, 2007 | 46.41 | 46.41 | 45.05 | 45.17 | 389,367 | -1.76(-3.74%) |
Jan 03, 2007 | 48.38 | 48.47 | 46.28 | 46.92 | 360,026 | -1.30(-2.70%) |
Dec 29, 2006 | 48.90 | 49.00 | 47.85 | 48.23 | 171,326 | -0.76(-1.54%) |
Dec 28, 2006 | 49.54 | 49.54 | 48.11 | 48.98 | 560,808 | -0.59(-1.19%) |
Dec 27, 2006 | 47.58 | 49.78 | 47.58 | 49.57 | 300,655 | +2.12(+4.47%) |
Dec 26, 2006 | 46.79 | 47.61 | 46.79 | 47.45 | 53,963 | +0.53(+1.13%) |
Dec 22, 2006 | 47.43 | 47.71 | 46.64 | 46.92 | 61,902 | -0.44(-0.94%) |
Dec 21, 2006 | 48.10 | 48.44 | 46.58 | 47.37 | 107,927 | -0.73(-1.52%) |
Dec 20, 2006 | 47.72 | 48.36 | 47.54 | 48.10 | 87,216 | +0.46(+0.97%) |
Dec 19, 2006 | 48.28 | 48.28 | 47.08 | 47.64 | 291,335 | -0.82(-1.69%) |
Dec 18, 2006 | 49.25 | 49.51 | 48.04 | 48.45 | 178,114 | -0.77(-1.57%) |
Dec 15, 2006 | 50.06 | 50.32 | 48.71 | 49.23 | 185,363 | -0.83(-1.67%) |
Dec 14, 2006 | 49.82 | 50.50 | 49.80 | 50.06 | 99,643 | +0.24(+0.49%) |
Dec 13, 2006 | 50.01 | 50.11 | 49.50 | 49.82 | 113,335 | -0.03(-0.05%) |
Dec 12, 2006 | 50.84 | 50.97 | 49.53 | 49.84 | 116,902 | -1.06(-2.08%) |
Dec 11, 2006 | 52.53 | 52.62 | 50.75 | 50.90 | 112,529 | -1.63(-3.09%) |
Dec 08, 2006 | 51.77 | 52.71 | 50.92 | 52.53 | 128,408 | +0.73(+1.41%) |
Dec 07, 2006 | 52.43 | 52.87 | 51.46 | 51.80 | 97,341 | -0.48(-0.91%) |
Dec 06, 2006 | 52.02 | 52.96 | 51.04 | 52.28 | 195,258 | +0.17(+0.32%) |
Dec 05, 2006 | 52.69 | 52.69 | 51.93 | 52.11 | 88,482 | -0.43(-0.81%) |
Dec 04, 2006 | 51.32 | 53.18 | 51.27 | 52.54 | 110,113 | +1.36(+2.67%) |