Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 51.13 | 51.35 | 50.13 | 50.73 | 6,872,600 | -0.57(-1.11%) |
Feb 27, 2007 | 52.70 | 52.87 | 48.63 | 51.30 | 9,234,000 | -1.84(-3.46%) |
Feb 26, 2007 | 53.50 | 53.67 | 53.01 | 53.14 | 5,690,209 | +0.15(+0.28%) |
Feb 23, 2007 | 52.27 | 53.11 | 51.77 | 52.99 | 5,195,300 | +0.35(+0.66%) |
Feb 22, 2007 | 53.00 | 53.18 | 52.36 | 52.64 | 3,544,100 | -0.37(-0.70%) |
Feb 21, 2007 | 52.50 | 53.05 | 52.33 | 53.01 | 4,846,500 | +0.39(+0.74%) |
Feb 20, 2007 | 52.12 | 52.75 | 52.00 | 52.62 | 5,678,600 | +0.15(+0.29%) |
Feb 16, 2007 | 51.98 | 52.48 | 51.82 | 52.47 | 5,340,900 | +0.70(+1.35%) |
Feb 15, 2007 | 52.02 | 52.17 | 51.61 | 51.77 | 3,862,300 | -0.02(-0.04%) |
Feb 14, 2007 | 51.40 | 51.89 | 51.33 | 51.79 | 4,091,778 | +0.46(+0.90%) |
Feb 13, 2007 | 50.94 | 51.42 | 50.73 | 51.33 | 4,929,884 | +0.23(+0.45%) |
Feb 12, 2007 | 51.10 | 51.50 | 50.88 | 51.10 | 5,504,988 | +0.03(+0.06%) |
Feb 09, 2007 | 51.10 | 51.65 | 50.95 | 51.07 | 3,687,400 | -0.07(-0.14%) |
Feb 08, 2007 | 50.81 | 51.37 | 50.65 | 51.14 | 4,157,000 | +0.13(+0.25%) |
Feb 07, 2007 | 50.75 | 51.38 | 50.36 | 51.01 | 5,325,400 | +0.40(+0.79%) |
Feb 06, 2007 | 50.01 | 50.87 | 50.00 | 50.61 | 4,799,100 | +0.51(+1.02%) |
Feb 05, 2007 | 50.09 | 50.42 | 50.01 | 50.10 | 4,013,600 | -0.15(-0.30%) |
Feb 02, 2007 | 50.58 | 50.78 | 50.04 | 50.25 | 5,213,600 | -0.33(-0.65%) |
Feb 01, 2007 | 49.90 | 50.91 | 49.89 | 50.58 | 7,324,400 | +1.02(+2.06%) |
Jan 31, 2007 | 48.54 | 49.83 | 48.46 | 49.56 | 6,201,100 | +1.18(+2.44%) |
Jan 30, 2007 | 48.96 | 49.01 | 48.22 | 48.38 | 5,794,500 | -0.58(-1.18%) |
Jan 29, 2007 | 49.19 | 49.36 | 48.70 | 48.96 | 4,476,300 | -0.23(-0.47%) |
Jan 26, 2007 | 49.66 | 49.66 | 48.61 | 49.19 | 6,029,900 | -0.47(-0.95%) |
Jan 25, 2007 | 50.60 | 50.72 | 49.51 | 49.66 | 4,669,400 | -0.62(-1.23%) |
Jan 24, 2007 | 49.67 | 50.43 | 49.50 | 50.28 | 5,592,400 | +0.61(+1.23%) |
Jan 23, 2007 | 48.84 | 49.71 | 48.34 | 49.67 | 9,910,100 | -0.43(-0.86%) |
Jan 22, 2007 | 50.39 | 50.85 | 49.55 | 50.10 | 5,017,000 | -0.74(-1.46%) |
Jan 19, 2007 | 50.64 | 50.98 | 50.46 | 50.84 | 4,326,300 | +0.44(+0.87%) |
Jan 18, 2007 | 50.89 | 50.95 | 50.21 | 50.40 | 4,287,300 | -0.32(-0.63%) |
Jan 17, 2007 | 50.25 | 51.00 | 50.15 | 50.72 | 5,741,800 | +0.21(+0.42%) |
Jan 16, 2007 | 49.89 | 50.78 | 49.84 | 50.51 | 7,933,800 | +0.78(+1.57%) |
Jan 12, 2007 | 48.72 | 49.85 | 48.67 | 49.73 | 5,054,300 | +0.81(+1.66%) |
Jan 11, 2007 | 48.46 | 49.01 | 48.34 | 48.92 | 2,701,500 | +0.66(+1.37%) |
Jan 10, 2007 | 48.18 | 48.42 | 47.88 | 48.26 | 2,737,700 | -0.12(-0.25%) |
Jan 09, 2007 | 48.60 | 49.33 | 47.75 | 48.38 | 3,427,700 | +0.31(+0.64%) |
Jan 08, 2007 | 47.92 | 48.20 | 47.58 | 48.07 | 3,163,800 | +0.02(+0.04%) |
Jan 05, 2007 | 48.10 | 48.64 | 47.81 | 48.05 | 4,068,200 | -0.65(-1.33%) |
Jan 04, 2007 | 49.01 | 49.04 | 48.36 | 48.70 | 3,968,500 | -0.34(-0.69%) |
Jan 03, 2007 | 48.70 | 49.77 | 47.93 | 49.04 | 5,794,000 | +0.33(+0.68%) |
Dec 29, 2006 | 48.97 | 49.02 | 48.47 | 48.71 | 2,286,200 | -0.32(-0.65%) |
Dec 28, 2006 | 48.99 | 49.37 | 48.89 | 49.03 | 1,746,300 | -0.16(-0.33%) |
Dec 27, 2006 | 49.39 | 49.39 | 48.88 | 49.19 | 2,268,300 | +0.04(+0.08%) |
Dec 26, 2006 | 48.50 | 49.20 | 48.50 | 49.15 | 1,947,400 | +0.58(+1.19%) |
Dec 22, 2006 | 48.91 | 49.00 | 48.29 | 48.57 | 2,757,500 | -0.41(-0.84%) |
Dec 21, 2006 | 49.48 | 49.62 | 48.77 | 48.98 | 4,662,900 | -0.49(-0.99%) |
Dec 20, 2006 | 48.91 | 49.68 | 48.76 | 49.47 | 4,535,500 | +0.38(+0.77%) |
Dec 19, 2006 | 48.50 | 49.14 | 48.44 | 49.09 | 4,190,000 | +0.36(+0.74%) |
Dec 18, 2006 | 48.53 | 48.83 | 48.14 | 48.73 | 4,250,800 | -0.02(-0.04%) |
Dec 15, 2006 | 48.41 | 49.29 | 48.41 | 48.75 | 6,492,300 | +0.35(+0.72%) |
Dec 14, 2006 | 47.20 | 48.43 | 47.03 | 48.40 | 6,246,000 | +1.26(+2.67%) |
Dec 13, 2006 | 47.21 | 47.52 | 46.98 | 47.14 | 3,719,900 | -0.06(-0.13%) |
Dec 12, 2006 | 47.42 | 47.42 | 46.70 | 47.20 | 3,886,600 | -0.22(-0.46%) |
Dec 11, 2006 | 47.30 | 47.76 | 47.14 | 47.42 | 4,032,300 | +0.52(+1.11%) |
Dec 08, 2006 | 46.98 | 47.31 | 46.71 | 46.90 | 2,618,700 | -0.15(-0.32%) |
Dec 07, 2006 | 46.60 | 47.08 | 46.60 | 47.05 | 3,530,400 | +0.41(+0.88%) |
Dec 06, 2006 | 47.03 | 47.03 | 46.52 | 46.64 | 3,795,200 | -0.37(-0.79%) |
Dec 05, 2006 | 46.76 | 47.25 | 46.56 | 47.01 | 3,795,400 | +0.10(+0.21%) |
Dec 04, 2006 | 46.69 | 47.14 | 46.50 | 46.91 | 3,981,000 | +0.46(+0.99%) |