Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 51.80 | 52.19 | 51.14 | 51.73 | 1,559,900 | +0.03(+0.06%) |
Feb 27, 2007 | 53.20 | 53.34 | 51.11 | 51.70 | 2,903,700 | -1.20(-2.27%) |
Feb 26, 2007 | 52.99 | 52.99 | 52.48 | 52.90 | 1,097,440 | +0.63(+1.21%) |
Feb 23, 2007 | 52.85 | 53.00 | 52.04 | 52.27 | 2,223,900 | -0.20(-0.38%) |
Feb 22, 2007 | 52.70 | 52.78 | 52.30 | 52.47 | 1,009,200 | -0.44(-0.83%) |
Feb 21, 2007 | 52.55 | 53.26 | 52.50 | 52.91 | 1,443,000 | +0.38(+0.72%) |
Feb 20, 2007 | 52.00 | 52.58 | 51.97 | 52.53 | 1,235,300 | -0.03(-0.06%) |
Feb 16, 2007 | 52.06 | 52.73 | 52.06 | 52.56 | 1,502,100 | +0.77(+1.49%) |
Feb 15, 2007 | 51.50 | 51.88 | 50.66 | 51.79 | 1,737,100 | -0.20(-0.38%) |
Feb 14, 2007 | 51.45 | 52.04 | 51.40 | 51.99 | 1,639,597 | +2.28(+4.59%) |
Feb 13, 2007 | 49.40 | 49.80 | 49.40 | 49.71 | 798,898 | +0.87(+1.78%) |
Feb 12, 2007 | 49.08 | 49.15 | 48.51 | 48.84 | 645,567 | -0.26(-0.53%) |
Feb 09, 2007 | 49.22 | 49.50 | 48.82 | 49.10 | 871,400 | +0.73(+1.51%) |
Feb 08, 2007 | 48.19 | 48.49 | 48.13 | 48.37 | 1,381,800 | -0.38(-0.78%) |
Feb 07, 2007 | 48.70 | 48.81 | 48.46 | 48.75 | 1,237,300 | -0.06(-0.12%) |
Feb 06, 2007 | 48.50 | 48.91 | 48.43 | 48.81 | 1,460,800 | +1.18(+2.48%) |
Feb 05, 2007 | 47.50 | 47.72 | 47.32 | 47.63 | 752,900 | +0.02(+0.04%) |
Feb 02, 2007 | 47.71 | 47.85 | 47.45 | 47.61 | 656,900 | +0.13(+0.27%) |
Feb 01, 2007 | 47.14 | 47.63 | 47.13 | 47.48 | 1,506,700 | +1.15(+2.48%) |
Jan 31, 2007 | 45.88 | 46.40 | 45.63 | 46.33 | 1,195,000 | +0.03(+0.06%) |
Jan 30, 2007 | 46.95 | 47.09 | 46.21 | 46.30 | 2,295,000 | -0.70(-1.49%) |
Jan 29, 2007 | 47.25 | 47.31 | 46.76 | 47.00 | 2,227,300 | -0.83(-1.74%) |
Jan 26, 2007 | 47.90 | 48.01 | 47.31 | 47.83 | 1,194,500 | +0.71(+1.51%) |
Jan 25, 2007 | 47.34 | 47.68 | 47.00 | 47.12 | 1,662,000 | +0.26(+0.55%) |
Jan 24, 2007 | 46.60 | 46.92 | 46.43 | 46.86 | 556,500 | +0.23(+0.49%) |
Jan 23, 2007 | 46.45 | 46.95 | 46.44 | 46.63 | 1,003,600 | +0.33(+0.71%) |
Jan 22, 2007 | 47.00 | 47.04 | 46.00 | 46.30 | 1,286,600 | -0.76(-1.61%) |
Jan 19, 2007 | 46.46 | 47.20 | 46.46 | 47.06 | 1,522,800 | +0.70(+1.51%) |
Jan 18, 2007 | 46.69 | 46.75 | 46.22 | 46.36 | 1,955,700 | -1.18(-2.48%) |
Jan 17, 2007 | 47.12 | 47.90 | 47.00 | 47.54 | 1,656,400 | +0.54(+1.15%) |
Jan 16, 2007 | 47.22 | 47.32 | 46.78 | 47.00 | 1,498,500 | -0.68(-1.43%) |
Jan 12, 2007 | 46.50 | 47.85 | 46.40 | 47.68 | 4,216,400 | +2.03(+4.45%) |
Jan 11, 2007 | 45.27 | 45.99 | 45.26 | 45.65 | 1,070,100 | -0.13(-0.28%) |
Jan 10, 2007 | 45.65 | 45.95 | 45.38 | 45.78 | 826,200 | -0.62(-1.34%) |
Jan 09, 2007 | 46.25 | 47.00 | 45.80 | 46.40 | 1,731,000 | +1.59(+3.55%) |
Jan 08, 2007 | 44.81 | 45.33 | 44.43 | 44.81 | 2,344,300 | +0.01(+0.02%) |
Jan 05, 2007 | 43.98 | 45.60 | 43.96 | 44.80 | 3,197,500 | +1.00(+2.28%) |
Jan 04, 2007 | 43.18 | 43.88 | 43.12 | 43.80 | 1,209,600 | +0.89(+2.07%) |
Jan 03, 2007 | 42.90 | 43.37 | 42.73 | 42.91 | 1,200,600 | +0.08(+0.19%) |
Dec 29, 2006 | 43.00 | 43.25 | 42.83 | 42.83 | 730,900 | -0.35(-0.81%) |
Dec 28, 2006 | 43.15 | 43.30 | 42.97 | 43.18 | 530,200 | -0.17(-0.39%) |
Dec 27, 2006 | 43.14 | 43.42 | 43.14 | 43.35 | 522,100 | +0.44(+1.03%) |
Dec 26, 2006 | 42.69 | 43.05 | 42.67 | 42.91 | 314,700 | +0.23(+0.54%) |
Dec 22, 2006 | 42.89 | 42.98 | 42.25 | 42.68 | 858,400 | -0.26(-0.61%) |
Dec 21, 2006 | 42.90 | 43.10 | 42.68 | 42.94 | 1,243,400 | -0.06(-0.14%) |
Dec 20, 2006 | 42.95 | 43.16 | 42.88 | 43.00 | 903,000 | +0.12(+0.28%) |
Dec 19, 2006 | 42.83 | 43.01 | 42.42 | 42.88 | 946,800 | -0.27(-0.63%) |
Dec 18, 2006 | 43.73 | 43.78 | 42.94 | 43.15 | 1,205,300 | -0.26(-0.60%) |
Dec 15, 2006 | 43.15 | 43.41 | 43.08 | 43.41 | 1,831,300 | +0.59(+1.38%) |
Dec 14, 2006 | 42.22 | 42.82 | 42.22 | 42.82 | 1,699,000 | +1.07(+2.56%) |
Dec 13, 2006 | 41.54 | 41.92 | 41.49 | 41.75 | 1,134,600 | +0.74(+1.80%) |
Dec 12, 2006 | 40.82 | 41.08 | 40.41 | 41.01 | 1,195,000 | +0.60(+1.48%) |
Dec 11, 2006 | 40.10 | 40.72 | 40.10 | 40.41 | 1,043,900 | +0.31(+0.77%) |
Dec 08, 2006 | 40.16 | 40.44 | 39.98 | 40.10 | 890,400 | +0.20(+0.50%) |
Dec 07, 2006 | 40.02 | 40.20 | 39.85 | 39.90 | 724,200 | +0.16(+0.40%) |
Dec 06, 2006 | 39.53 | 39.98 | 39.53 | 39.74 | 847,300 | +0.13(+0.33%) |
Dec 05, 2006 | 39.45 | 39.73 | 39.27 | 39.61 | 1,339,800 | -0.17(-0.43%) |
Dec 04, 2006 | 39.45 | 39.90 | 39.45 | 39.78 | 814,600 | +0.09(+0.23%) |