Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.69 | 46.81 | 46.21 | 46.25 | 642,940 | -0.39(-0.84%) |
Feb 27, 2007 | 46.81 | 47.18 | 46.60 | 46.64 | 398,473 | -0.26(-0.55%) |
Feb 26, 2007 | 47.19 | 47.19 | 46.85 | 46.90 | 265,967 | -0.15(-0.32%) |
Feb 23, 2007 | 47.13 | 47.25 | 46.86 | 47.05 | 220,858 | -0.18(-0.38%) |
Feb 22, 2007 | 48.10 | 48.10 | 46.84 | 47.23 | 584,839 | -0.90(-1.87%) |
Feb 21, 2007 | 48.42 | 48.52 | 47.86 | 48.13 | 649,453 | -0.29(-0.60%) |
Feb 20, 2007 | 47.27 | 48.42 | 47.20 | 48.42 | 496,720 | +1.57(+3.35%) |
Feb 16, 2007 | 46.86 | 46.95 | 46.70 | 46.85 | 305,799 | -0.01(-0.02%) |
Feb 15, 2007 | 46.85 | 47.11 | 46.75 | 46.86 | 444,192 | +0.01(+0.02%) |
Feb 14, 2007 | 47.11 | 47.28 | 46.72 | 46.85 | 358,131 | -0.32(-0.68%) |
Feb 13, 2007 | 46.76 | 47.39 | 46.75 | 47.17 | 438,689 | +0.42(+0.90%) |
Feb 12, 2007 | 46.77 | 47.29 | 46.63 | 46.75 | 708,267 | -0.06(-0.13%) |
Feb 09, 2007 | 48.46 | 48.69 | 46.64 | 46.81 | 2,054,392 | -2.14(-4.37%) |
Feb 08, 2007 | 50.00 | 50.00 | 48.77 | 48.95 | 1,734,049 | -2.29(-4.47%) |
Feb 07, 2007 | 51.35 | 51.59 | 51.15 | 51.24 | 533,634 | -0.11(-0.21%) |
Feb 06, 2007 | 51.36 | 51.47 | 51.17 | 51.35 | 510,041 | -0.07(-0.14%) |
Feb 05, 2007 | 51.52 | 51.68 | 51.30 | 51.42 | 201,241 | -0.22(-0.43%) |
Feb 02, 2007 | 51.25 | 51.89 | 51.25 | 51.64 | 303,009 | +0.14(+0.27%) |
Feb 01, 2007 | 51.35 | 51.60 | 51.15 | 51.50 | 265,221 | +0.05(+0.10%) |
Jan 31, 2007 | 51.57 | 51.62 | 51.12 | 51.45 | 790,149 | -0.23(-0.45%) |
Jan 30, 2007 | 51.25 | 51.80 | 51.20 | 51.68 | 322,073 | +0.43(+0.84%) |
Jan 29, 2007 | 51.00 | 51.40 | 51.00 | 51.25 | 446,858 | -0.05(-0.10%) |
Jan 26, 2007 | 51.30 | 51.40 | 51.16 | 51.30 | 539,968 | +0.00(+0.00%) |
Jan 25, 2007 | 50.99 | 51.54 | 50.78 | 51.30 | 595,747 | +0.18(+0.35%) |
Jan 24, 2007 | 50.40 | 51.59 | 50.40 | 51.12 | 726,663 | +0.17(+0.33%) |
Jan 23, 2007 | 51.12 | 51.20 | 49.62 | 50.95 | 1,238,443 | -0.27(-0.53%) |
Jan 22, 2007 | 51.50 | 51.70 | 51.12 | 51.22 | 500,349 | +0.02(+0.04%) |
Jan 19, 2007 | 51.20 | 51.50 | 51.03 | 51.20 | 386,831 | -0.12(-0.23%) |
Jan 18, 2007 | 51.25 | 51.75 | 51.25 | 51.32 | 330,917 | +0.25(+0.49%) |
Jan 17, 2007 | 51.15 | 51.38 | 50.78 | 51.07 | 644,000 | -0.13(-0.25%) |
Jan 16, 2007 | 51.42 | 51.45 | 51.02 | 51.20 | 475,255 | +0.04(+0.08%) |
Jan 12, 2007 | 51.09 | 51.25 | 50.93 | 51.16 | 508,232 | +0.26(+0.51%) |
Jan 11, 2007 | 50.42 | 51.13 | 50.42 | 50.90 | 289,452 | +0.42(+0.83%) |
Jan 10, 2007 | 51.00 | 51.00 | 50.25 | 50.48 | 405,920 | -0.35(-0.69%) |
Jan 09, 2007 | 51.22 | 51.22 | 50.58 | 50.83 | 775,363 | -0.38(-0.74%) |
Jan 08, 2007 | 50.11 | 51.50 | 50.10 | 51.21 | 733,848 | +0.94(+1.87%) |
Jan 05, 2007 | 50.23 | 50.48 | 50.18 | 50.27 | 298,575 | -0.17(-0.34%) |
Jan 04, 2007 | 50.40 | 50.85 | 50.08 | 50.44 | 288,235 | +0.00(+0.00%) |
Jan 03, 2007 | 49.65 | 50.99 | 49.65 | 50.44 | 372,728 | +1.65(+3.38%) |
Dec 29, 2006 | 49.51 | 50.19 | 48.79 | 48.79 | 240,332 | -1.21(-2.42%) |
Dec 28, 2006 | 50.56 | 50.61 | 50.00 | 50.00 | 142,179 | -0.56(-1.11%) |
Dec 27, 2006 | 49.10 | 51.00 | 49.00 | 50.56 | 210,916 | +1.19(+2.41%) |
Dec 26, 2006 | 49.30 | 49.64 | 49.15 | 49.37 | 203,179 | +0.00(+0.00%) |
Dec 22, 2006 | 49.30 | 49.64 | 49.15 | 49.37 | 203,179 | -0.09(-0.18%) |
Dec 21, 2006 | 48.49 | 49.50 | 48.35 | 49.46 | 282,323 | +1.07(+2.21%) |
Dec 20, 2006 | 47.80 | 48.61 | 47.80 | 48.39 | 277,772 | +0.49(+1.02%) |
Dec 19, 2006 | 47.87 | 48.03 | 47.62 | 47.90 | 380,622 | +0.28(+0.59%) |
Dec 18, 2006 | 47.50 | 47.89 | 47.25 | 47.62 | 535,663 | +0.02(+0.04%) |
Dec 15, 2006 | 47.65 | 47.79 | 47.50 | 47.60 | 981,882 | -0.05(-0.10%) |
Dec 14, 2006 | 47.35 | 47.70 | 47.31 | 47.65 | 268,770 | +0.10(+0.21%) |
Dec 13, 2006 | 47.64 | 47.94 | 47.35 | 47.55 | 653,589 | -0.30(-0.63%) |
Dec 12, 2006 | 47.36 | 47.97 | 47.25 | 47.85 | 624,313 | +0.49(+1.03%) |
Dec 11, 2006 | 47.62 | 47.72 | 47.27 | 47.36 | 325,853 | -0.24(-0.50%) |
Dec 08, 2006 | 47.60 | 47.90 | 47.50 | 47.60 | 277,549 | +0.04(+0.08%) |
Dec 07, 2006 | 47.75 | 48.00 | 47.51 | 47.56 | 250,131 | -0.10(-0.21%) |
Dec 06, 2006 | 47.72 | 48.10 | 47.66 | 47.66 | 195,007 | -0.06(-0.13%) |
Dec 05, 2006 | 47.50 | 48.24 | 47.45 | 47.72 | 346,009 | +0.03(+0.06%) |
Dec 04, 2006 | 47.70 | 48.30 | 47.55 | 47.69 | 233,811 | -0.16(-0.33%) |