Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.96 | 46.99 | 45.94 | 46.88 | 3,011,036 | +0.95(+2.06%) |
Feb 27, 2007 | 48.10 | 48.10 | 45.14 | 45.94 | 3,064,009 | -2.29(-4.74%) |
Feb 26, 2007 | 48.75 | 48.75 | 47.96 | 48.22 | 941,479 | -0.20(-0.41%) |
Feb 23, 2007 | 48.55 | 48.91 | 47.96 | 48.42 | 1,738,804 | -0.13(-0.27%) |
Feb 22, 2007 | 48.48 | 48.66 | 48.31 | 48.55 | 900,109 | +0.25(+0.51%) |
Feb 21, 2007 | 48.60 | 48.63 | 48.15 | 48.31 | 1,223,479 | -0.32(-0.66%) |
Feb 20, 2007 | 48.37 | 48.78 | 48.31 | 48.63 | 889,921 | -0.01(-0.03%) |
Feb 16, 2007 | 48.17 | 48.75 | 48.17 | 48.64 | 1,256,369 | +0.30(+0.63%) |
Feb 15, 2007 | 48.85 | 48.85 | 48.32 | 48.34 | 1,129,611 | -0.35(-0.72%) |
Feb 14, 2007 | 48.13 | 48.71 | 48.10 | 48.69 | 1,209,758 | +0.42(+0.87%) |
Feb 13, 2007 | 47.41 | 48.27 | 47.38 | 48.27 | 1,612,985 | +0.89(+1.89%) |
Feb 12, 2007 | 47.52 | 47.79 | 46.90 | 47.38 | 1,969,096 | -0.07(-0.14%) |
Feb 09, 2007 | 48.10 | 48.36 | 47.21 | 47.45 | 1,961,030 | -0.65(-1.36%) |
Feb 08, 2007 | 48.39 | 48.45 | 47.92 | 48.10 | 1,324,768 | -0.29(-0.60%) |
Feb 07, 2007 | 48.00 | 48.91 | 47.50 | 48.39 | 3,233,552 | +1.39(+2.95%) |
Feb 06, 2007 | 47.14 | 47.34 | 46.95 | 47.00 | 1,588,761 | +0.20(+0.43%) |
Feb 05, 2007 | 46.96 | 47.09 | 46.73 | 46.80 | 957,157 | -0.12(-0.26%) |
Feb 02, 2007 | 46.95 | 47.12 | 46.80 | 46.92 | 1,592,691 | +0.19(+0.41%) |
Feb 01, 2007 | 46.16 | 46.80 | 46.04 | 46.73 | 2,015,022 | +0.60(+1.30%) |
Jan 31, 2007 | 45.90 | 46.39 | 45.60 | 46.13 | 1,685,830 | +0.34(+0.75%) |
Jan 30, 2007 | 45.28 | 45.81 | 45.28 | 45.79 | 1,370,756 | +0.54(+1.18%) |
Jan 29, 2007 | 45.14 | 45.54 | 44.84 | 45.26 | 1,072,999 | +0.12(+0.26%) |
Jan 26, 2007 | 44.96 | 45.23 | 44.76 | 45.14 | 1,133,831 | +0.19(+0.41%) |
Jan 25, 2007 | 45.87 | 45.87 | 44.88 | 44.95 | 1,220,568 | -0.92(-2.01%) |
Jan 24, 2007 | 45.37 | 46.00 | 45.34 | 45.87 | 2,205,958 | +0.49(+1.08%) |
Jan 23, 2007 | 45.35 | 45.58 | 45.10 | 45.39 | 1,157,407 | +0.05(+0.11%) |
Jan 22, 2007 | 45.56 | 45.58 | 45.05 | 45.34 | 1,742,588 | -0.25(-0.56%) |
Jan 19, 2007 | 45.84 | 46.04 | 45.59 | 45.59 | 1,291,733 | -0.04(-0.09%) |
Jan 18, 2007 | 45.84 | 46.13 | 45.60 | 45.63 | 1,476,266 | -0.13(-0.29%) |
Jan 17, 2007 | 46.03 | 46.03 | 45.50 | 45.76 | 1,747,536 | +0.37(+0.82%) |
Jan 16, 2007 | 45.40 | 45.55 | 45.25 | 45.39 | 823,850 | +0.11(+0.24%) |
Jan 12, 2007 | 45.34 | 45.54 | 45.04 | 45.28 | 1,397,097 | -0.19(-0.42%) |
Jan 11, 2007 | 45.21 | 45.64 | 45.20 | 45.47 | 1,567,950 | +0.40(+0.88%) |
Jan 10, 2007 | 44.88 | 45.15 | 44.51 | 45.08 | 883,082 | +0.20(+0.44%) |
Jan 09, 2007 | 44.86 | 44.99 | 44.55 | 44.88 | 1,471,609 | +0.32(+0.71%) |
Jan 08, 2007 | 44.39 | 44.64 | 44.18 | 44.56 | 1,515,559 | -0.22(-0.49%) |
Jan 05, 2007 | 45.33 | 45.37 | 44.66 | 44.78 | 2,216,582 | -0.54(-1.20%) |
Jan 04, 2007 | 45.39 | 45.55 | 45.15 | 45.32 | 1,397,825 | -0.37(-0.81%) |
Jan 03, 2007 | 45.80 | 46.21 | 45.45 | 45.69 | 1,640,425 | +0.07(+0.15%) |
Dec 29, 2006 | 45.69 | 45.85 | 45.54 | 45.63 | 1,414,270 | -0.04(-0.09%) |
Dec 28, 2006 | 45.56 | 45.73 | 45.45 | 45.67 | 778,881 | +0.18(+0.39%) |
Dec 27, 2006 | 45.41 | 45.65 | 45.33 | 45.49 | 1,074,891 | +0.41(+0.91%) |
Dec 26, 2006 | 44.80 | 45.13 | 44.70 | 45.08 | 525,657 | +0.30(+0.68%) |
Dec 22, 2006 | 44.95 | 44.97 | 44.60 | 44.77 | 589,254 | -0.03(-0.06%) |
Dec 21, 2006 | 45.08 | 45.34 | 44.76 | 44.80 | 975,639 | -0.27(-0.61%) |
Dec 20, 2006 | 44.95 | 45.15 | 44.84 | 45.08 | 1,557,327 | +0.22(+0.49%) |
Dec 19, 2006 | 44.33 | 44.86 | 44.33 | 44.86 | 1,249,820 | +0.52(+1.18%) |
Dec 18, 2006 | 44.65 | 44.66 | 44.23 | 44.33 | 861,834 | -0.21(-0.48%) |
Dec 15, 2006 | 44.11 | 44.56 | 44.08 | 44.55 | 2,487,997 | +0.44(+1.00%) |
Dec 14, 2006 | 43.82 | 44.40 | 43.82 | 44.11 | 1,866,725 | +0.41(+0.93%) |
Dec 13, 2006 | 44.05 | 44.07 | 43.56 | 43.70 | 1,236,285 | -0.10(-0.24%) |
Dec 12, 2006 | 43.50 | 43.81 | 43.45 | 43.81 | 1,721,340 | +0.30(+0.69%) |
Dec 11, 2006 | 43.37 | 43.59 | 43.14 | 43.50 | 2,311,468 | +0.16(+0.38%) |
Dec 08, 2006 | 43.66 | 43.81 | 43.26 | 43.34 | 2,636,875 | -0.25(-0.58%) |
Dec 07, 2006 | 43.87 | 44.05 | 43.54 | 43.59 | 1,120,443 | -0.17(-0.39%) |
Dec 06, 2006 | 43.89 | 43.98 | 43.59 | 43.76 | 1,315,745 | -0.07(-0.16%) |
Dec 05, 2006 | 43.74 | 44.00 | 43.62 | 43.83 | 1,959,283 | +0.04(+0.09%) |
Dec 04, 2006 | 43.48 | 43.90 | 43.48 | 43.79 | 1,534,915 | +0.47(+1.08%) |