Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.61 | 49.99 | 48.98 | 49.55 | 1,628,637 | +0.03(+0.06%) |
Feb 27, 2007 | 50.95 | 51.09 | 48.95 | 49.52 | 3,031,652 | -1.15(-2.27%) |
Feb 26, 2007 | 50.75 | 50.75 | 50.27 | 50.67 | 1,145,798 | +0.60(+1.21%) |
Feb 23, 2007 | 50.62 | 50.76 | 49.84 | 50.06 | 2,321,896 | -0.19(-0.38%) |
Feb 22, 2007 | 50.48 | 50.55 | 50.09 | 50.26 | 1,053,670 | -0.42(-0.83%) |
Feb 21, 2007 | 50.33 | 51.01 | 50.28 | 50.68 | 1,506,586 | +0.36(+0.72%) |
Feb 20, 2007 | 49.81 | 50.36 | 49.78 | 50.31 | 1,289,733 | -0.03(-0.06%) |
Feb 16, 2007 | 49.86 | 50.50 | 49.86 | 50.34 | 1,568,290 | +0.74(+1.49%) |
Feb 15, 2007 | 49.33 | 49.69 | 48.52 | 49.60 | 1,813,645 | -0.19(-0.38%) |
Feb 14, 2007 | 49.28 | 49.84 | 49.23 | 49.80 | 1,711,846 | +2.18(+4.59%) |
Feb 13, 2007 | 47.32 | 47.70 | 47.32 | 47.61 | 834,101 | +0.83(+1.78%) |
Feb 12, 2007 | 47.01 | 47.08 | 46.46 | 46.78 | 674,014 | -0.25(-0.53%) |
Feb 09, 2007 | 47.14 | 47.41 | 46.76 | 47.03 | 909,798 | +0.70(+1.51%) |
Feb 08, 2007 | 46.16 | 46.44 | 46.10 | 46.33 | 1,442,689 | -0.36(-0.78%) |
Feb 07, 2007 | 46.64 | 46.75 | 46.41 | 46.69 | 1,291,821 | -0.06(-0.12%) |
Feb 06, 2007 | 46.45 | 46.85 | 46.39 | 46.75 | 1,525,170 | +1.13(+2.48%) |
Feb 05, 2007 | 45.50 | 45.71 | 45.32 | 45.62 | 786,076 | +0.02(+0.04%) |
Feb 02, 2007 | 45.70 | 45.83 | 45.45 | 45.60 | 685,846 | +0.12(+0.27%) |
Feb 01, 2007 | 45.15 | 45.62 | 45.14 | 45.48 | 1,573,093 | +1.10(+2.48%) |
Jan 31, 2007 | 43.94 | 44.44 | 43.70 | 44.37 | 1,247,657 | +0.03(+0.06%) |
Jan 30, 2007 | 44.97 | 45.10 | 44.26 | 44.35 | 2,396,129 | -0.67(-1.49%) |
Jan 29, 2007 | 45.26 | 45.31 | 44.79 | 45.02 | 2,325,446 | -0.80(-1.74%) |
Jan 26, 2007 | 45.88 | 45.98 | 45.31 | 45.81 | 1,247,135 | +0.68(+1.51%) |
Jan 25, 2007 | 45.34 | 45.67 | 45.02 | 45.13 | 1,735,236 | +0.25(+0.55%) |
Jan 24, 2007 | 44.63 | 44.94 | 44.47 | 44.88 | 581,022 | +0.22(+0.49%) |
Jan 23, 2007 | 44.49 | 44.97 | 44.48 | 44.66 | 1,047,823 | +0.32(+0.71%) |
Jan 22, 2007 | 45.02 | 45.05 | 44.06 | 44.35 | 1,343,294 | -0.73(-1.61%) |
Jan 19, 2007 | 44.50 | 45.21 | 44.50 | 45.07 | 1,589,902 | +0.67(+1.51%) |
Jan 18, 2007 | 44.72 | 44.78 | 44.27 | 44.40 | 2,041,878 | -1.13(-2.48%) |
Jan 17, 2007 | 45.13 | 45.88 | 45.02 | 45.53 | 1,729,389 | +0.52(+1.15%) |
Jan 16, 2007 | 45.23 | 45.32 | 44.81 | 45.02 | 1,564,531 | -0.65(-1.43%) |
Jan 12, 2007 | 44.54 | 45.83 | 44.44 | 45.67 | 4,402,196 | +1.94(+4.45%) |
Jan 11, 2007 | 43.36 | 44.05 | 43.35 | 43.72 | 1,117,254 | -0.12(-0.28%) |
Jan 10, 2007 | 43.72 | 44.01 | 43.46 | 43.85 | 862,606 | -0.59(-1.34%) |
Jan 09, 2007 | 44.30 | 45.02 | 43.87 | 44.44 | 1,807,276 | +1.52(+3.55%) |
Jan 08, 2007 | 42.92 | 43.42 | 42.56 | 42.92 | 2,447,602 | +0.01(+0.02%) |
Jan 05, 2007 | 42.12 | 43.68 | 42.10 | 42.91 | 3,338,398 | +0.96(+2.28%) |
Jan 04, 2007 | 41.36 | 42.03 | 41.30 | 41.95 | 1,262,901 | +0.85(+2.07%) |
Jan 03, 2007 | 41.09 | 41.54 | 40.93 | 41.10 | 1,253,504 | +0.08(+0.19%) |
Dec 29, 2006 | 41.19 | 41.42 | 41.02 | 41.02 | 763,107 | -0.34(-0.81%) |
Dec 28, 2006 | 41.33 | 41.47 | 41.16 | 41.36 | 553,563 | -0.16(-0.39%) |
Dec 27, 2006 | 41.32 | 41.59 | 41.32 | 41.52 | 545,106 | +0.42(+1.03%) |
Dec 26, 2006 | 40.89 | 41.23 | 40.87 | 41.10 | 328,567 | +0.22(+0.54%) |
Dec 22, 2006 | 41.08 | 41.17 | 40.47 | 40.88 | 896,225 | -0.25(-0.61%) |
Dec 21, 2006 | 41.09 | 41.28 | 40.88 | 41.13 | 1,298,190 | -0.06(-0.14%) |
Dec 20, 2006 | 41.14 | 41.34 | 41.07 | 41.19 | 942,790 | +0.12(+0.28%) |
Dec 19, 2006 | 41.02 | 41.19 | 40.63 | 41.07 | 988,520 | -0.26(-0.63%) |
Dec 18, 2006 | 41.88 | 41.93 | 41.13 | 41.33 | 1,258,411 | -0.25(-0.60%) |
Dec 15, 2006 | 41.33 | 41.58 | 41.26 | 41.58 | 1,911,996 | +0.57(+1.38%) |
Dec 14, 2006 | 40.44 | 41.01 | 40.44 | 41.01 | 1,773,866 | +1.02(+2.56%) |
Dec 13, 2006 | 39.79 | 40.15 | 39.74 | 39.99 | 1,184,596 | +0.71(+1.80%) |
Dec 12, 2006 | 39.10 | 39.35 | 38.70 | 39.28 | 1,247,657 | +0.57(+1.48%) |
Dec 11, 2006 | 38.41 | 39.00 | 38.41 | 38.70 | 1,089,899 | +0.30(+0.77%) |
Dec 08, 2006 | 38.47 | 38.73 | 38.29 | 38.41 | 929,635 | +0.19(+0.50%) |
Dec 07, 2006 | 38.33 | 38.50 | 38.17 | 38.22 | 756,112 | +0.15(+0.40%) |
Dec 06, 2006 | 37.86 | 38.29 | 37.86 | 38.06 | 884,636 | +0.12(+0.33%) |
Dec 05, 2006 | 37.78 | 38.05 | 37.61 | 37.94 | 1,398,838 | -0.16(-0.43%) |
Dec 04, 2006 | 37.78 | 38.22 | 37.78 | 38.10 | 850,495 | +0.09(+0.23%) |