Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.62 | 47.09 | 46.17 | 46.52 | 8,425,131 | -0.26(-0.56%) |
Feb 27, 2007 | 47.80 | 47.83 | 46.16 | 46.78 | 9,341,668 | -1.02(-2.13%) |
Feb 26, 2007 | 48.00 | 48.24 | 47.49 | 47.80 | 4,131,157 | -0.06(-0.12%) |
Feb 23, 2007 | 48.03 | 48.08 | 47.69 | 47.85 | 3,165,117 | -0.09(-0.18%) |
Feb 22, 2007 | 47.88 | 48.19 | 47.80 | 47.94 | 4,452,250 | +0.08(+0.16%) |
Feb 21, 2007 | 47.78 | 48.09 | 47.66 | 47.87 | 4,491,747 | -0.17(-0.35%) |
Feb 20, 2007 | 48.03 | 48.19 | 47.68 | 48.03 | 6,310,168 | -0.21(-0.44%) |
Feb 16, 2007 | 48.29 | 48.62 | 47.98 | 48.25 | 6,042,772 | -0.04(-0.09%) |
Feb 15, 2007 | 48.29 | 48.59 | 48.10 | 48.29 | 5,777,128 | +0.04(+0.09%) |
Feb 14, 2007 | 47.99 | 48.30 | 47.90 | 48.25 | 6,192,887 | +0.26(+0.54%) |
Feb 13, 2007 | 47.72 | 48.29 | 47.56 | 47.99 | 11,455,883 | +1.16(+2.47%) |
Feb 12, 2007 | 46.81 | 47.02 | 46.72 | 46.84 | 4,733,469 | +0.03(+0.07%) |
Feb 09, 2007 | 46.87 | 47.09 | 46.62 | 46.80 | 6,405,883 | -0.06(-0.13%) |
Feb 08, 2007 | 47.02 | 47.02 | 46.53 | 46.87 | 6,115,872 | -0.01(-0.01%) |
Feb 07, 2007 | 46.65 | 47.09 | 46.64 | 46.87 | 6,453,024 | +0.24(+0.51%) |
Feb 06, 2007 | 46.41 | 46.78 | 46.35 | 46.63 | 7,760,542 | +0.21(+0.46%) |
Feb 05, 2007 | 46.52 | 46.63 | 46.28 | 46.42 | 10,112,960 | +0.04(+0.08%) |
Feb 02, 2007 | 46.38 | 46.51 | 46.29 | 46.38 | 8,893,831 | -0.08(-0.16%) |
Feb 01, 2007 | 46.94 | 46.99 | 46.28 | 46.46 | 10,354,397 | -0.19(-0.42%) |
Jan 31, 2007 | 46.60 | 46.89 | 45.89 | 46.65 | 14,786,581 | -0.25(-0.54%) |
Jan 30, 2007 | 47.04 | 47.83 | 46.62 | 46.90 | 24,937,764 | -2.67(-5.39%) |
Jan 29, 2007 | 49.32 | 49.73 | 49.13 | 49.58 | 5,447,143 | +0.17(+0.34%) |
Jan 26, 2007 | 49.59 | 49.72 | 49.12 | 49.41 | 3,179,291 | -0.20(-0.40%) |
Jan 25, 2007 | 49.96 | 50.08 | 49.50 | 49.61 | 4,600,521 | -0.30(-0.60%) |
Jan 24, 2007 | 49.51 | 50.02 | 49.51 | 49.91 | 2,823,188 | +0.40(+0.81%) |
Jan 23, 2007 | 49.42 | 49.70 | 49.18 | 49.51 | 3,104,758 | +0.23(+0.46%) |
Jan 22, 2007 | 49.76 | 49.79 | 49.06 | 49.28 | 3,407,032 | -0.48(-0.96%) |
Jan 19, 2007 | 49.66 | 50.16 | 49.49 | 49.76 | 4,637,787 | +0.28(+0.56%) |
Jan 18, 2007 | 49.42 | 50.04 | 49.35 | 49.49 | 3,126,258 | -0.06(-0.13%) |
Jan 17, 2007 | 49.81 | 49.92 | 49.45 | 49.55 | 4,317,995 | -0.41(-0.82%) |
Jan 16, 2007 | 49.91 | 49.99 | 49.55 | 49.96 | 4,023,843 | +0.13(+0.25%) |
Jan 12, 2007 | 49.23 | 49.92 | 49.11 | 49.83 | 4,112,391 | +0.45(+0.90%) |
Jan 11, 2007 | 49.01 | 49.62 | 48.90 | 49.38 | 3,778,424 | +0.50(+1.03%) |
Jan 10, 2007 | 48.54 | 48.95 | 48.37 | 48.88 | 2,846,758 | +0.11(+0.22%) |
Jan 09, 2007 | 48.98 | 49.12 | 48.63 | 48.78 | 3,020,828 | +0.06(+0.12%) |
Jan 08, 2007 | 48.61 | 49.00 | 48.33 | 48.72 | 3,877,165 | +0.11(+0.22%) |
Jan 05, 2007 | 48.91 | 48.91 | 48.36 | 48.61 | 4,403,836 | -0.33(-0.68%) |
Jan 04, 2007 | 49.23 | 49.23 | 48.63 | 48.95 | 4,727,450 | -0.19(-0.40%) |
Jan 03, 2007 | 48.68 | 49.51 | 48.59 | 49.14 | 6,022,705 | +0.21(+0.42%) |
Dec 29, 2006 | 49.04 | 49.28 | 48.86 | 48.93 | 2,909,028 | -0.14(-0.29%) |
Dec 28, 2006 | 49.29 | 49.54 | 48.99 | 49.08 | 2,686,066 | -0.19(-0.40%) |
Dec 27, 2006 | 49.18 | 49.40 | 49.07 | 49.27 | 2,787,673 | +0.28(+0.56%) |
Dec 26, 2006 | 49.08 | 49.20 | 48.66 | 49.00 | 3,127,214 | -0.20(-0.41%) |
Dec 22, 2006 | 49.49 | 49.61 | 49.19 | 49.20 | 2,644,977 | -0.29(-0.58%) |
Dec 21, 2006 | 49.60 | 49.80 | 49.45 | 49.49 | 3,771,736 | -0.01(-0.03%) |
Dec 20, 2006 | 49.17 | 49.73 | 49.07 | 49.50 | 3,671,402 | +0.45(+0.92%) |
Dec 19, 2006 | 49.15 | 49.27 | 48.81 | 49.05 | 4,530,606 | -0.15(-0.31%) |
Dec 18, 2006 | 49.20 | 49.61 | 49.12 | 49.20 | 3,707,713 | +0.03(+0.05%) |
Dec 15, 2006 | 50.03 | 50.03 | 49.10 | 49.17 | 9,899,075 | -0.29(-0.58%) |
Dec 14, 2006 | 49.86 | 49.89 | 49.29 | 49.46 | 5,127,987 | -0.30(-0.61%) |
Dec 13, 2006 | 49.92 | 50.03 | 49.59 | 49.76 | 4,079,902 | +0.15(+0.30%) |
Dec 12, 2006 | 49.50 | 49.86 | 49.12 | 49.61 | 6,382,313 | +0.10(+0.20%) |
Dec 11, 2006 | 49.45 | 49.74 | 49.03 | 49.51 | 4,477,573 | +0.18(+0.37%) |
Dec 08, 2006 | 49.43 | 49.43 | 48.57 | 49.33 | 8,715,460 | -0.63(-1.26%) |
Dec 07, 2006 | 50.09 | 50.21 | 49.72 | 49.96 | 4,007,280 | -0.15(-0.30%) |
Dec 06, 2006 | 50.58 | 50.65 | 50.04 | 50.11 | 3,798,969 | -0.48(-0.94%) |
Dec 05, 2006 | 50.01 | 50.89 | 50.01 | 50.58 | 4,355,261 | -0.21(-0.41%) |
Dec 04, 2006 | 50.50 | 51.04 | 50.24 | 50.79 | 4,615,332 | +0.57(+1.14%) |