Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.95 | 49.15 | 48.30 | 48.95 | 24,687 | -0.70(-1.41%) |
Feb 27, 2007 | 49.65 | 49.85 | 48.65 | 49.65 | 18,866 | -1.35(-2.65%) |
Feb 26, 2007 | 51.00 | 51.25 | 50.60 | 51.00 | 26,366 | +0.40(+0.79%) |
Feb 23, 2007 | 50.60 | 50.70 | 50.00 | 50.60 | 26,617 | -0.40(-0.78%) |
Feb 22, 2007 | 51.00 | 51.25 | 50.70 | 51.00 | 18,307 | -0.35(-0.68%) |
Feb 21, 2007 | 51.35 | 51.60 | 51.05 | 51.35 | 18,287 | -0.20(-0.39%) |
Feb 20, 2007 | 51.55 | 51.55 | 51.00 | 51.55 | 24,724 | -0.45(-0.87%) |
Feb 16, 2007 | 52.00 | 52.05 | 50.70 | 52.00 | 21,060 | +0.80(+1.56%) |
Feb 15, 2007 | 51.20 | 51.55 | 50.65 | 51.20 | 28,963 | -0.85(-1.63%) |
Feb 14, 2007 | 52.05 | 52.05 | 51.10 | 52.05 | 30,641 | +1.05(+2.06%) |
Feb 13, 2007 | 51.00 | 51.00 | 50.30 | 51.00 | 18,345 | -0.15(-0.29%) |
Feb 12, 2007 | 49.70 | 51.15 | 50.10 | 51.15 | 22,461 | +1.45(+2.92%) |
Feb 09, 2007 | 49.70 | 49.70 | 48.80 | 49.70 | 42,065 | +1.30(+2.69%) |
Feb 08, 2007 | 48.40 | 48.70 | 47.85 | 48.40 | 63,718 | -1.05(-2.12%) |
Feb 07, 2007 | 49.45 | 49.45 | 48.05 | 49.45 | 52,705 | +0.45(+0.92%) |
Feb 06, 2007 | 49.00 | 49.55 | 48.25 | 49.00 | 58,738 | +1.10(+2.30%) |
Feb 05, 2007 | 47.90 | 47.95 | 47.25 | 47.90 | 10,211 | -0.30(-0.62%) |
Feb 02, 2007 | 48.20 | 48.20 | 47.45 | 48.20 | 5,353 | +1.10(+2.34%) |
Feb 01, 2007 | 47.10 | 47.10 | 46.55 | 47.10 | 15,056 | +0.35(+0.75%) |
Jan 31, 2007 | 46.75 | 46.80 | 46.14 | 46.75 | 33,486 | -0.50(-1.06%) |
Jan 30, 2007 | 47.25 | 47.29 | 46.40 | 47.25 | 13,958 | +0.45(+0.96%) |
Jan 29, 2007 | 46.80 | 46.90 | 46.15 | 46.80 | 9,980 | +0.35(+0.75%) |
Jan 26, 2007 | 46.45 | 46.45 | 45.85 | 46.45 | 9,938 | -0.35(-0.75%) |
Jan 25, 2007 | 46.80 | 47.15 | 46.45 | 46.80 | 25,299 | -0.50(-1.06%) |
Jan 24, 2007 | 47.30 | 47.30 | 46.35 | 47.30 | 33,919 | +0.35(+0.75%) |
Jan 23, 2007 | 46.95 | 47.40 | 46.95 | 46.95 | 43,795 | -0.75(-1.57%) |
Jan 22, 2007 | 47.70 | 47.75 | 47.20 | 47.70 | 4,233 | -0.20(-0.42%) |
Jan 19, 2007 | 47.90 | 47.95 | 46.85 | 47.90 | 20,898 | +0.05(+0.10%) |
Jan 18, 2007 | 47.85 | 48.00 | 47.05 | 47.85 | 10,493 | -0.25(-0.52%) |
Jan 17, 2007 | 48.10 | 48.10 | 47.05 | 48.10 | 21,288 | -0.75(-1.54%) |
Jan 16, 2007 | 48.85 | 49.00 | 48.15 | 48.85 | 15,489 | +1.85(+3.94%) |
Jan 12, 2007 | 47.00 | 47.00 | 46.45 | 47.00 | 16,551 | +0.85(+1.84%) |
Jan 11, 2007 | 46.15 | 46.15 | 45.35 | 46.15 | 7,638 | +1.55(+3.48%) |
Jan 10, 2007 | 44.60 | 44.60 | 43.85 | 44.60 | 10,345 | +0.10(+0.22%) |
Jan 09, 2007 | 44.50 | 44.50 | 43.75 | 44.50 | 8,579 | +0.25(+0.56%) |
Jan 08, 2007 | 44.25 | 44.30 | 43.40 | 44.25 | 6,039 | +0.70(+1.61%) |
Jan 05, 2007 | 43.55 | 43.85 | 42.95 | 43.55 | 11,757 | -1.50(-3.33%) |
Jan 04, 2007 | 45.15 | 45.10 | 44.10 | 45.05 | 10,925 | -0.10(-0.22%) |
Jan 03, 2007 | 45.15 | 45.15 | 44.20 | 45.15 | 11,569 | +0.55(+1.23%) |
Dec 29, 2006 | 44.60 | 44.60 | 43.95 | 44.60 | 5,580 | -0.30(-0.67%) |
Dec 28, 2006 | 44.90 | 44.90 | 44.35 | 44.90 | 3,859 | +0.20(+0.45%) |
Dec 27, 2006 | 44.70 | 44.70 | 44.15 | 44.70 | 4,234 | +0.25(+0.56%) |
Dec 26, 2006 | 44.45 | 44.45 | 43.50 | 44.45 | 2,406 | +0.35(+0.79%) |
Dec 22, 2006 | 44.10 | 44.50 | 43.50 | 44.10 | 8,010 | -0.30(-0.68%) |
Dec 21, 2006 | 44.40 | 44.40 | 43.60 | 44.40 | 18,738 | +0.00(+0.00%) |
Dec 20, 2006 | 44.40 | 44.50 | 43.45 | 44.40 | 5,982 | +1.00(+2.30%) |
Dec 19, 2006 | 43.40 | 43.55 | 43.10 | 43.40 | 12,133 | -0.10(-0.23%) |
Dec 18, 2006 | 43.50 | 43.50 | 43.00 | 43.50 | 9,100 | -0.20(-0.46%) |
Dec 15, 2006 | 43.70 | 43.70 | 43.25 | 43.70 | 10,587 | +0.45(+1.04%) |
Dec 14, 2006 | 43.25 | 43.25 | 42.75 | 43.25 | 31,545 | +0.00(+0.00%) |
Dec 13, 2006 | 43.25 | 43.40 | 42.65 | 43.25 | 270,337 | -0.75(-1.70%) |
Dec 12, 2006 | 44.00 | 44.45 | 43.65 | 44.00 | 265,451 | -0.05(-0.11%) |
Dec 11, 2006 | 44.05 | 44.05 | 43.40 | 44.05 | 297,493 | +1.60(+3.77%) |
Dec 08, 2006 | 42.45 | 42.55 | 41.75 | 42.45 | 57,015 | +0.65(+1.56%) |
Dec 07, 2006 | 41.80 | 41.80 | 41.25 | 41.80 | 9,579 | -0.10(-0.24%) |
Dec 06, 2006 | 41.90 | 42.10 | 41.30 | 41.90 | 13,541 | -1.10(-2.56%) |
Dec 05, 2006 | 43.00 | 43.00 | 41.95 | 43.00 | 8,400 | -0.65(-1.49%) |
Dec 04, 2006 | 43.65 | 43.65 | 42.55 | 43.65 | 5,375 | +0.45(+1.04%) |