Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.16 | 45.19 | 43.60 | 43.84 | 1,219,861 | -1.24(-2.75%) |
Feb 27, 2007 | 45.15 | 45.32 | 44.24 | 45.08 | 613,440 | -0.50(-1.11%) |
Feb 26, 2007 | 45.52 | 45.99 | 45.40 | 45.58 | 389,671 | +0.18(+0.40%) |
Feb 23, 2007 | 45.39 | 45.76 | 45.04 | 45.40 | 435,514 | -0.17(-0.38%) |
Feb 22, 2007 | 45.22 | 45.91 | 45.14 | 45.57 | 490,260 | +0.68(+1.50%) |
Feb 21, 2007 | 44.92 | 45.17 | 44.87 | 44.90 | 543,954 | +0.02(+0.04%) |
Feb 20, 2007 | 44.97 | 45.04 | 44.82 | 44.88 | 362,402 | -0.11(-0.25%) |
Feb 16, 2007 | 45.26 | 45.41 | 44.87 | 44.99 | 274,199 | -0.27(-0.59%) |
Feb 15, 2007 | 45.18 | 45.44 | 45.08 | 45.26 | 753,230 | +0.02(+0.04%) |
Feb 14, 2007 | 45.31 | 45.54 | 45.14 | 45.24 | 470,940 | -0.05(-0.11%) |
Feb 13, 2007 | 44.71 | 45.33 | 44.63 | 45.29 | 393,749 | +0.57(+1.28%) |
Feb 12, 2007 | 44.92 | 45.08 | 44.52 | 44.72 | 928,186 | +0.05(+0.11%) |
Feb 09, 2007 | 45.23 | 45.65 | 44.58 | 44.67 | 584,897 | -0.65(-1.43%) |
Feb 08, 2007 | 44.79 | 45.79 | 44.79 | 45.32 | 881,440 | -0.02(-0.04%) |
Feb 07, 2007 | 47.02 | 47.10 | 44.07 | 45.33 | 2,150,784 | -1.43(-3.05%) |
Feb 06, 2007 | 46.65 | 47.26 | 46.43 | 46.76 | 441,831 | +0.43(+0.92%) |
Feb 05, 2007 | 46.20 | 46.60 | 46.19 | 46.33 | 917,703 | -0.03(-0.06%) |
Feb 02, 2007 | 46.12 | 46.47 | 45.98 | 46.36 | 644,907 | +0.41(+0.89%) |
Feb 01, 2007 | 45.54 | 46.01 | 45.54 | 45.95 | 756,973 | +0.41(+0.90%) |
Jan 31, 2007 | 45.81 | 45.97 | 45.37 | 45.54 | 562,320 | -0.14(-0.30%) |
Jan 30, 2007 | 45.37 | 45.77 | 45.35 | 45.67 | 674,152 | +0.27(+0.60%) |
Jan 29, 2007 | 44.94 | 45.55 | 44.88 | 45.40 | 715,446 | +0.55(+1.22%) |
Jan 26, 2007 | 44.54 | 45.06 | 44.20 | 44.85 | 587,587 | +0.10(+0.23%) |
Jan 25, 2007 | 45.02 | 45.99 | 44.64 | 44.75 | 1,120,429 | -0.27(-0.59%) |
Jan 24, 2007 | 44.92 | 45.52 | 44.92 | 45.02 | 991,517 | -0.09(-0.21%) |
Jan 23, 2007 | 45.27 | 45.60 | 44.91 | 45.11 | 2,390,942 | +0.40(+0.90%) |
Jan 22, 2007 | 46.16 | 46.20 | 44.03 | 44.71 | 3,862,193 | -2.48(-5.25%) |
Jan 19, 2007 | 48.20 | 48.23 | 46.85 | 47.19 | 1,719,480 | -1.00(-2.08%) |
Jan 18, 2007 | 48.38 | 48.46 | 47.12 | 48.19 | 769,607 | -0.20(-0.41%) |
Jan 17, 2007 | 49.07 | 49.07 | 48.33 | 48.38 | 567,935 | -0.68(-1.39%) |
Jan 16, 2007 | 50.01 | 50.03 | 49.07 | 49.07 | 672,397 | -0.90(-1.80%) |
Jan 12, 2007 | 49.93 | 50.04 | 49.93 | 49.97 | 273,731 | +0.03(+0.07%) |
Jan 11, 2007 | 49.98 | 50.22 | 49.86 | 49.93 | 482,072 | -0.08(-0.15%) |
Jan 10, 2007 | 50.14 | 50.39 | 49.91 | 50.01 | 423,582 | -0.06(-0.12%) |
Jan 09, 2007 | 50.44 | 50.44 | 49.94 | 50.07 | 408,375 | -0.03(-0.07%) |
Jan 08, 2007 | 50.27 | 50.30 | 50.01 | 50.10 | 508,743 | -0.16(-0.32%) |
Jan 05, 2007 | 50.40 | 50.46 | 50.06 | 50.27 | 465,461 | -0.14(-0.27%) |
Jan 04, 2007 | 51.05 | 51.28 | 50.15 | 50.40 | 603,847 | -0.72(-1.40%) |
Jan 03, 2007 | 51.29 | 51.88 | 51.06 | 51.12 | 743,638 | -0.17(-0.33%) |
Dec 29, 2006 | 51.48 | 51.68 | 51.13 | 51.29 | 189,506 | -0.21(-0.41%) |
Dec 28, 2006 | 51.14 | 51.63 | 51.07 | 51.50 | 185,412 | +0.37(+0.72%) |
Dec 27, 2006 | 50.95 | 51.26 | 50.78 | 51.14 | 241,562 | +0.18(+0.35%) |
Dec 26, 2006 | 50.51 | 51.08 | 50.43 | 50.96 | 214,072 | +0.37(+0.73%) |
Dec 22, 2006 | 50.56 | 50.86 | 50.37 | 50.59 | 730,536 | +0.02(+0.03%) |
Dec 21, 2006 | 50.76 | 50.80 | 50.36 | 50.57 | 592,734 | -0.21(-0.40%) |
Dec 20, 2006 | 50.62 | 50.86 | 50.44 | 50.78 | 726,559 | -0.17(-0.34%) |
Dec 19, 2006 | 50.99 | 51.18 | 50.64 | 50.95 | 350,704 | -0.12(-0.23%) |
Dec 18, 2006 | 51.25 | 51.52 | 50.91 | 51.07 | 269,169 | -0.22(-0.43%) |
Dec 15, 2006 | 51.60 | 51.68 | 51.13 | 51.29 | 273,965 | -0.11(-0.22%) |
Dec 14, 2006 | 51.26 | 51.62 | 50.92 | 51.40 | 508,275 | +0.09(+0.18%) |
Dec 13, 2006 | 51.72 | 51.72 | 51.18 | 51.31 | 298,648 | -0.35(-0.68%) |
Dec 12, 2006 | 51.52 | 51.86 | 51.45 | 51.66 | 323,331 | -0.01(-0.02%) |
Dec 11, 2006 | 51.50 | 51.88 | 51.12 | 51.67 | 378,779 | +0.21(+0.40%) |
Dec 08, 2006 | 51.75 | 51.80 | 51.08 | 51.46 | 520,558 | -0.26(-0.50%) |
Dec 07, 2006 | 51.70 | 52.27 | 51.59 | 51.72 | 723,049 | +0.12(+0.23%) |
Dec 06, 2006 | 51.13 | 51.71 | 51.08 | 51.60 | 333,391 | +0.42(+0.82%) |
Dec 05, 2006 | 51.28 | 51.29 | 50.74 | 51.18 | 505,117 | -0.03(-0.05%) |
Dec 04, 2006 | 50.71 | 51.21 | 50.60 | 51.21 | 357,021 | +0.92(+1.84%) |