Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.90 | 49.31 | 48.26 | 48.72 | 2,784,451 | -0.33(-0.68%) |
Feb 27, 2007 | 48.82 | 50.24 | 48.75 | 49.06 | 5,685,148 | -1.77(-3.48%) |
Feb 26, 2007 | 51.38 | 51.42 | 50.69 | 50.83 | 3,289,136 | -0.23(-0.45%) |
Feb 23, 2007 | 51.51 | 51.53 | 50.75 | 51.06 | 1,954,793 | -0.31(-0.61%) |
Feb 22, 2007 | 51.68 | 52.01 | 50.93 | 51.37 | 2,489,381 | -0.60(-1.15%) |
Feb 21, 2007 | 51.46 | 52.02 | 51.38 | 51.97 | 2,222,425 | +0.31(+0.60%) |
Feb 20, 2007 | 50.83 | 51.86 | 50.71 | 51.65 | 4,445,526 | +1.32(+2.62%) |
Feb 16, 2007 | 50.60 | 50.91 | 50.01 | 50.34 | 2,584,674 | -0.78(-1.52%) |
Feb 15, 2007 | 51.12 | 51.31 | 50.39 | 51.11 | 3,383,109 | +0.13(+0.26%) |
Feb 14, 2007 | 50.34 | 51.05 | 50.29 | 50.98 | 2,253,228 | +0.78(+1.56%) |
Feb 13, 2007 | 50.46 | 50.74 | 49.49 | 50.20 | 3,060,481 | -0.31(-0.62%) |
Feb 12, 2007 | 50.11 | 50.64 | 49.93 | 50.51 | 3,012,395 | +0.35(+0.69%) |
Feb 09, 2007 | 51.12 | 51.57 | 49.89 | 50.16 | 3,939,594 | -1.15(-2.25%) |
Feb 08, 2007 | 50.57 | 51.68 | 50.46 | 51.31 | 3,041,000 | -0.47(-0.91%) |
Feb 07, 2007 | 51.57 | 51.90 | 51.21 | 51.79 | 2,312,582 | +0.07(+0.13%) |
Feb 06, 2007 | 50.72 | 51.74 | 50.69 | 51.72 | 3,002,612 | +0.55(+1.08%) |
Feb 05, 2007 | 51.27 | 51.43 | 50.87 | 51.17 | 2,538,717 | -0.70(-1.34%) |
Feb 02, 2007 | 51.05 | 51.94 | 51.03 | 51.86 | 2,735,386 | +0.99(+1.95%) |
Feb 01, 2007 | 50.97 | 51.26 | 50.14 | 50.87 | 4,447,824 | +0.36(+0.72%) |
Jan 31, 2007 | 51.60 | 51.68 | 50.50 | 50.51 | 5,431,303 | -0.95(-1.84%) |
Jan 30, 2007 | 51.98 | 52.01 | 51.20 | 51.45 | 3,305,793 | -0.40(-0.77%) |
Jan 29, 2007 | 52.27 | 52.63 | 51.58 | 51.85 | 2,685,644 | -0.59(-1.13%) |
Jan 26, 2007 | 52.53 | 52.62 | 52.01 | 52.45 | 2,165,114 | +0.10(+0.18%) |
Jan 25, 2007 | 53.54 | 53.56 | 52.23 | 52.35 | 3,312,551 | -1.19(-2.22%) |
Jan 24, 2007 | 53.08 | 53.59 | 52.79 | 53.54 | 1,674,320 | +0.27(+0.50%) |
Jan 23, 2007 | 52.99 | 53.64 | 52.83 | 53.27 | 3,190,225 | +0.29(+0.54%) |
Jan 22, 2007 | 52.97 | 53.27 | 52.55 | 52.99 | 5,059,187 | +0.01(+0.03%) |
Jan 19, 2007 | 52.58 | 53.10 | 52.27 | 52.97 | 3,420,415 | +0.48(+0.92%) |
Jan 18, 2007 | 52.62 | 53.64 | 51.40 | 52.49 | 9,603,115 | -1.40(-2.59%) |
Jan 17, 2007 | 53.60 | 54.17 | 53.05 | 53.89 | 4,722,079 | +0.29(+0.54%) |
Jan 16, 2007 | 53.67 | 54.09 | 53.42 | 53.60 | 2,311,635 | -0.26(-0.48%) |
Jan 12, 2007 | 54.30 | 54.38 | 53.16 | 53.86 | 3,236,452 | -0.78(-1.42%) |
Jan 11, 2007 | 53.56 | 54.77 | 53.34 | 54.64 | 3,404,871 | +1.15(+2.16%) |
Jan 10, 2007 | 53.27 | 53.54 | 52.46 | 53.48 | 2,000,209 | +0.45(+0.85%) |
Jan 09, 2007 | 52.26 | 53.14 | 51.73 | 53.03 | 2,843,249 | +1.02(+1.96%) |
Jan 08, 2007 | 51.79 | 52.03 | 51.28 | 52.01 | 3,008,965 | +0.57(+1.11%) |
Jan 05, 2007 | 51.86 | 52.16 | 51.17 | 51.44 | 2,800,131 | -0.84(-1.60%) |
Jan 04, 2007 | 51.60 | 52.28 | 51.06 | 52.28 | 2,712,002 | +0.37(+0.71%) |
Jan 03, 2007 | 51.82 | 52.86 | 51.49 | 51.91 | 3,140,753 | -0.23(-0.44%) |
Dec 29, 2006 | 52.22 | 52.45 | 52.05 | 52.14 | 1,098,371 | -0.03(-0.06%) |
Dec 28, 2006 | 52.73 | 52.79 | 52.11 | 52.16 | 1,040,114 | -0.56(-1.07%) |
Dec 27, 2006 | 52.38 | 52.76 | 52.11 | 52.73 | 1,803,270 | +0.78(+1.50%) |
Dec 26, 2006 | 52.01 | 52.46 | 51.74 | 51.95 | 1,140,138 | +0.01(+0.03%) |
Dec 22, 2006 | 51.75 | 52.12 | 51.28 | 51.94 | 1,905,322 | +0.07(+0.13%) |
Dec 21, 2006 | 52.23 | 52.45 | 51.77 | 51.87 | 2,740,928 | -0.26(-0.50%) |
Dec 20, 2006 | 51.71 | 52.53 | 51.49 | 52.13 | 3,376,080 | +0.24(+0.47%) |
Dec 19, 2006 | 51.42 | 51.93 | 51.09 | 51.88 | 3,015,047 | +0.41(+0.79%) |
Dec 18, 2006 | 51.57 | 51.77 | 51.34 | 51.48 | 1,985,476 | +0.05(+0.10%) |
Dec 15, 2006 | 51.15 | 51.82 | 50.70 | 51.43 | 3,611,812 | +0.13(+0.26%) |
Dec 14, 2006 | 51.06 | 51.74 | 50.89 | 51.29 | 3,160,082 | +0.51(+1.01%) |
Dec 13, 2006 | 50.75 | 50.97 | 50.55 | 50.78 | 2,458,562 | +0.53(+1.05%) |
Dec 12, 2006 | 50.61 | 50.80 | 50.04 | 50.26 | 5,150,290 | -0.86(-1.68%) |
Dec 11, 2006 | 51.79 | 52.00 | 50.90 | 51.11 | 7,684,411 | -1.41(-2.69%) |
Dec 08, 2006 | 52.67 | 53.16 | 52.25 | 52.53 | 3,254,970 | -0.36(-0.67%) |
Dec 07, 2006 | 53.71 | 53.82 | 52.56 | 52.88 | 5,696,231 | -1.13(-2.10%) |
Dec 06, 2006 | 54.70 | 55.29 | 54.01 | 54.01 | 3,942,702 | -0.58(-1.07%) |
Dec 05, 2006 | 54.49 | 55.01 | 53.95 | 54.60 | 2,755,120 | -0.04(-0.08%) |
Dec 04, 2006 | 54.18 | 54.89 | 54.16 | 54.64 | 1,866,664 | +0.47(+0.86%) |