Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.03 | 46.20 | 45.34 | 45.84 | 232,200 | +1.56(+3.52%) |
Feb 27, 2007 | 47.25 | 47.25 | 44.28 | 44.28 | 613,200 | -3.29(-6.92%) |
Feb 26, 2007 | 47.84 | 47.87 | 47.39 | 47.57 | 61,670 | -0.55(-1.14%) |
Feb 23, 2007 | 48.69 | 48.69 | 48.05 | 48.12 | 104,100 | -0.54(-1.11%) |
Feb 22, 2007 | 49.20 | 49.29 | 48.31 | 48.66 | 89,600 | -1.17(-2.35%) |
Feb 21, 2007 | 49.53 | 50.00 | 49.52 | 49.83 | 105,800 | +0.28(+0.57%) |
Feb 20, 2007 | 49.50 | 49.99 | 49.41 | 49.55 | 134,500 | +0.12(+0.24%) |
Feb 16, 2007 | 49.61 | 50.00 | 49.22 | 49.43 | 262,200 | +2.03(+4.28%) |
Feb 15, 2007 | 47.35 | 47.57 | 47.10 | 47.40 | 177,000 | +1.07(+2.31%) |
Feb 14, 2007 | 43.59 | 46.33 | 43.59 | 46.33 | 99,854 | +0.85(+1.87%) |
Feb 13, 2007 | 45.00 | 45.48 | 44.68 | 45.48 | 99,393 | +0.05(+0.11%) |
Feb 12, 2007 | 45.77 | 45.80 | 45.19 | 45.43 | 69,400 | -0.11(-0.24%) |
Feb 09, 2007 | 46.35 | 46.36 | 45.54 | 45.54 | 169,900 | -1.13(-2.42%) |
Feb 08, 2007 | 46.37 | 46.81 | 46.23 | 46.67 | 111,000 | +0.46(+1.00%) |
Feb 07, 2007 | 46.53 | 46.53 | 46.21 | 46.21 | 95,700 | -0.37(-0.79%) |
Feb 06, 2007 | 46.49 | 46.77 | 46.27 | 46.58 | 145,050 | -0.31(-0.66%) |
Feb 05, 2007 | 47.10 | 47.22 | 46.60 | 46.89 | 164,800 | -0.82(-1.72%) |
Feb 02, 2007 | 48.01 | 48.16 | 47.67 | 47.71 | 189,600 | -0.64(-1.32%) |
Feb 01, 2007 | 49.45 | 49.46 | 48.01 | 48.35 | 155,700 | -0.10(-0.21%) |
Jan 31, 2007 | 48.14 | 48.82 | 47.80 | 48.45 | 132,900 | -0.69(-1.40%) |
Jan 30, 2007 | 48.85 | 49.29 | 48.74 | 49.14 | 202,200 | +0.78(+1.61%) |
Jan 29, 2007 | 48.50 | 49.30 | 48.25 | 48.36 | 178,500 | -0.56(-1.14%) |
Jan 26, 2007 | 48.83 | 49.00 | 48.16 | 48.92 | 198,200 | -0.29(-0.59%) |
Jan 25, 2007 | 50.48 | 50.59 | 49.08 | 49.21 | 218,800 | -1.91(-3.74%) |
Jan 24, 2007 | 50.60 | 51.19 | 50.43 | 51.12 | 196,100 | -0.22(-0.43%) |
Jan 23, 2007 | 51.11 | 51.42 | 50.58 | 51.34 | 140,900 | -0.53(-1.02%) |
Jan 22, 2007 | 51.87 | 52.11 | 51.33 | 51.87 | 200,000 | +1.37(+2.71%) |
Jan 19, 2007 | 50.00 | 50.52 | 49.81 | 50.50 | 127,300 | +1.38(+2.81%) |
Jan 18, 2007 | 50.39 | 50.39 | 48.97 | 49.12 | 140,000 | -0.68(-1.37%) |
Jan 17, 2007 | 49.50 | 49.90 | 48.95 | 49.80 | 250,000 | -1.15(-2.26%) |
Jan 16, 2007 | 50.00 | 51.00 | 50.00 | 50.95 | 251,700 | +2.10(+4.30%) |
Jan 12, 2007 | 48.89 | 49.25 | 48.50 | 48.85 | 414,100 | -0.04(-0.08%) |
Jan 11, 2007 | 48.10 | 49.23 | 48.00 | 48.89 | 176,300 | +0.56(+1.16%) |
Jan 10, 2007 | 48.65 | 48.79 | 47.75 | 48.33 | 355,700 | -0.52(-1.06%) |
Jan 09, 2007 | 50.30 | 50.40 | 48.60 | 48.85 | 417,800 | -2.35(-4.59%) |
Jan 08, 2007 | 50.85 | 51.20 | 50.13 | 51.20 | 325,800 | +1.89(+3.83%) |
Jan 05, 2007 | 50.95 | 51.00 | 49.08 | 49.31 | 294,000 | -3.27(-6.22%) |
Jan 04, 2007 | 52.40 | 52.86 | 51.45 | 52.58 | 524,700 | -3.67(-6.52%) |
Jan 03, 2007 | 56.00 | 56.64 | 55.00 | 56.25 | 338,900 | +1.85(+3.40%) |
Dec 29, 2006 | 53.72 | 54.75 | 52.98 | 54.40 | 376,000 | +2.95(+5.73%) |
Dec 28, 2006 | 52.00 | 52.04 | 51.00 | 51.45 | 230,000 | -0.05(-0.10%) |
Dec 27, 2006 | 49.60 | 51.50 | 49.56 | 51.50 | 299,300 | +2.42(+4.93%) |
Dec 26, 2006 | 47.70 | 49.08 | 47.60 | 49.08 | 190,900 | +1.65(+3.48%) |
Dec 22, 2006 | 47.40 | 47.50 | 47.30 | 47.43 | 33,800 | +0.12(+0.25%) |
Dec 21, 2006 | 47.66 | 47.69 | 47.01 | 47.31 | 67,200 | -0.44(-0.92%) |
Dec 20, 2006 | 47.70 | 48.00 | 47.61 | 47.75 | 124,200 | +0.62(+1.32%) |
Dec 19, 2006 | 46.58 | 47.13 | 46.31 | 47.13 | 99,300 | -0.21(-0.44%) |
Dec 18, 2006 | 47.20 | 47.84 | 47.12 | 47.34 | 107,000 | -0.06(-0.13%) |
Dec 15, 2006 | 47.10 | 47.90 | 46.48 | 47.40 | 288,900 | -0.28(-0.59%) |
Dec 14, 2006 | 47.36 | 47.80 | 47.36 | 47.68 | 371,500 | +0.36(+0.76%) |
Dec 13, 2006 | 47.28 | 47.48 | 46.95 | 47.32 | 198,900 | -1.09(-2.25%) |
Dec 12, 2006 | 48.66 | 48.85 | 48.35 | 48.41 | 142,400 | -0.76(-1.55%) |
Dec 11, 2006 | 49.00 | 49.50 | 48.40 | 49.17 | 253,800 | +2.17(+4.62%) |
Dec 08, 2006 | 47.60 | 47.73 | 46.71 | 47.00 | 268,800 | -1.40(-2.89%) |
Dec 07, 2006 | 48.90 | 49.25 | 48.21 | 48.40 | 153,200 | -1.30(-2.62%) |
Dec 06, 2006 | 50.00 | 50.27 | 49.60 | 49.70 | 207,100 | -2.06(-3.98%) |
Dec 05, 2006 | 51.24 | 52.50 | 50.97 | 51.76 | 238,800 | +6.19(+13.58%) |
Dec 04, 2006 | 44.65 | 45.57 | 44.65 | 45.57 | 93,600 | +0.24(+0.53%) |