Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 47.72 | 48.26 | 47.45 | 47.86 | 3,142,963 | -0.18(-0.37%) |
Feb 27, 2007 | 49.28 | 49.28 | 47.47 | 48.04 | 3,600,286 | -1.24(-2.52%) |
Feb 26, 2007 | 49.34 | 49.47 | 49.15 | 49.28 | 1,718,598 | -0.17(-0.35%) |
Feb 23, 2007 | 49.15 | 49.55 | 48.78 | 49.45 | 2,170,601 | +0.03(+0.07%) |
Feb 22, 2007 | 49.49 | 49.66 | 49.22 | 49.42 | 1,967,574 | +0.02(+0.04%) |
Feb 21, 2007 | 49.29 | 49.64 | 49.23 | 49.40 | 1,963,473 | +0.03(+0.06%) |
Feb 20, 2007 | 49.79 | 49.79 | 49.15 | 49.37 | 1,879,098 | -0.28(-0.56%) |
Feb 16, 2007 | 49.43 | 49.90 | 49.40 | 49.65 | 2,053,267 | +0.01(+0.01%) |
Feb 15, 2007 | 49.52 | 49.77 | 49.36 | 49.64 | 1,797,653 | +0.18(+0.37%) |
Feb 14, 2007 | 49.21 | 49.68 | 49.20 | 49.46 | 2,211,719 | +0.14(+0.29%) |
Feb 13, 2007 | 48.44 | 49.40 | 48.38 | 49.32 | 3,464,775 | +1.11(+2.29%) |
Feb 12, 2007 | 48.44 | 48.65 | 48.20 | 48.21 | 1,939,944 | -0.43(-0.88%) |
Feb 09, 2007 | 48.50 | 49.04 | 48.47 | 48.64 | 2,309,322 | -0.02(-0.04%) |
Feb 08, 2007 | 48.33 | 48.78 | 48.30 | 48.66 | 1,940,475 | +0.12(+0.25%) |
Feb 07, 2007 | 48.57 | 49.83 | 48.35 | 48.54 | 1,745,944 | -0.12(-0.25%) |
Feb 06, 2007 | 48.88 | 48.97 | 48.49 | 48.66 | 2,346,529 | -0.29(-0.59%) |
Feb 05, 2007 | 48.81 | 49.11 | 48.70 | 48.95 | 1,883,053 | -0.07(-0.14%) |
Feb 02, 2007 | 48.82 | 49.29 | 48.82 | 49.02 | 1,689,547 | +0.08(+0.17%) |
Feb 01, 2007 | 48.71 | 48.99 | 48.63 | 48.93 | 2,584,858 | +0.18(+0.36%) |
Jan 31, 2007 | 48.90 | 48.90 | 48.37 | 48.76 | 3,199,945 | -0.38(-0.76%) |
Jan 30, 2007 | 48.46 | 49.15 | 48.37 | 49.13 | 3,948,479 | +0.76(+1.57%) |
Jan 29, 2007 | 48.47 | 48.56 | 48.17 | 48.37 | 3,943,498 | -0.39(-0.80%) |
Jan 26, 2007 | 48.47 | 49.38 | 48.45 | 48.76 | 4,539,542 | -0.68(-1.37%) |
Jan 25, 2007 | 48.47 | 50.07 | 48.47 | 49.44 | 9,275,520 | +1.63(+3.41%) |
Jan 24, 2007 | 47.43 | 47.96 | 47.43 | 47.81 | 3,792,034 | +0.38(+0.79%) |
Jan 23, 2007 | 47.72 | 47.78 | 47.25 | 47.43 | 2,978,461 | +0.15(+0.32%) |
Jan 22, 2007 | 48.46 | 48.46 | 47.21 | 47.28 | 3,904,534 | -0.12(-0.26%) |
Jan 19, 2007 | 47.30 | 47.62 | 47.12 | 47.40 | 4,121,184 | +0.23(+0.48%) |
Jan 18, 2007 | 47.14 | 47.44 | 46.80 | 47.18 | 2,917,963 | +0.00(+0.00%) |
Jan 17, 2007 | 45.77 | 47.25 | 45.69 | 47.18 | 4,313,078 | +1.07(+2.32%) |
Jan 16, 2007 | 45.68 | 46.43 | 45.53 | 46.11 | 3,007,758 | +0.42(+0.93%) |
Jan 12, 2007 | 44.52 | 45.73 | 44.44 | 45.68 | 3,248,138 | +1.19(+2.69%) |
Jan 11, 2007 | 44.18 | 44.73 | 44.11 | 44.49 | 1,916,305 | +0.42(+0.96%) |
Jan 10, 2007 | 43.64 | 44.12 | 43.55 | 44.07 | 2,278,413 | +0.38(+0.86%) |
Jan 09, 2007 | 43.83 | 43.99 | 43.61 | 43.69 | 2,038,472 | -0.10(-0.23%) |
Jan 08, 2007 | 43.62 | 43.87 | 43.53 | 43.79 | 2,551,020 | +0.15(+0.34%) |
Jan 05, 2007 | 43.62 | 43.85 | 43.42 | 43.64 | 3,561,175 | -0.02(-0.05%) |
Jan 04, 2007 | 43.70 | 43.94 | 43.23 | 43.66 | 2,149,947 | -0.04(-0.09%) |
Jan 03, 2007 | 43.81 | 44.37 | 43.49 | 43.70 | 3,252,533 | -0.28(-0.64%) |
Dec 29, 2006 | 44.21 | 44.21 | 43.81 | 43.98 | 1,375,192 | -0.30(-0.68%) |
Dec 28, 2006 | 43.82 | 44.36 | 43.72 | 44.28 | 2,952,094 | +0.34(+0.78%) |
Dec 27, 2006 | 44.18 | 44.22 | 43.81 | 43.94 | 2,397,652 | -0.17(-0.39%) |
Dec 26, 2006 | 43.96 | 44.19 | 43.74 | 44.11 | 811,668 | +0.29(+0.65%) |
Dec 22, 2006 | 44.28 | 44.28 | 43.77 | 43.83 | 1,122,214 | -0.40(-0.91%) |
Dec 21, 2006 | 44.20 | 44.42 | 43.97 | 44.23 | 1,288,327 | +0.04(+0.09%) |
Dec 20, 2006 | 44.06 | 44.37 | 43.81 | 44.19 | 2,005,660 | +0.05(+0.12%) |
Dec 19, 2006 | 44.01 | 44.22 | 43.80 | 44.13 | 2,901,410 | +0.02(+0.05%) |
Dec 18, 2006 | 44.50 | 44.50 | 43.84 | 44.11 | 2,482,905 | -0.23(-0.51%) |
Dec 15, 2006 | 44.54 | 44.59 | 44.05 | 44.34 | 3,034,271 | -0.20(-0.46%) |
Dec 14, 2006 | 44.66 | 44.86 | 44.38 | 44.54 | 1,999,361 | -0.14(-0.32%) |
Dec 13, 2006 | 44.94 | 45.04 | 44.61 | 44.69 | 2,285,591 | -0.35(-0.77%) |
Dec 12, 2006 | 44.90 | 45.21 | 44.69 | 45.04 | 2,842,231 | +0.31(+0.69%) |
Dec 11, 2006 | 44.96 | 45.34 | 44.57 | 44.73 | 3,864,104 | -0.37(-0.82%) |
Dec 08, 2006 | 45.12 | 45.48 | 44.76 | 45.10 | 2,118,892 | -0.20(-0.44%) |
Dec 07, 2006 | 45.05 | 45.73 | 45.02 | 45.30 | 2,702,778 | +0.46(+1.04%) |
Dec 06, 2006 | 44.84 | 45.12 | 44.73 | 44.83 | 2,779,536 | -0.13(-0.29%) |
Dec 05, 2006 | 44.83 | 45.25 | 44.81 | 44.96 | 2,093,697 | -0.05(-0.12%) |
Dec 04, 2006 | 44.87 | 45.07 | 44.63 | 45.02 | 3,483,245 | +0.31(+0.69%) |