Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 50.83 | 51.25 | 50.67 | 51.15 | 381,275 | +0.04(+0.07%) |
Feb 27, 2007 | 51.87 | 51.87 | 50.36 | 51.12 | 801,120 | -1.20(-2.30%) |
Feb 26, 2007 | 52.19 | 52.32 | 52.04 | 52.32 | 124,218 | +0.01(+0.02%) |
Feb 23, 2007 | 52.62 | 52.62 | 52.29 | 52.31 | 244,679 | -0.34(-0.65%) |
Feb 22, 2007 | 52.80 | 52.80 | 52.48 | 52.65 | 15,693 | +0.05(+0.10%) |
Feb 21, 2007 | 52.71 | 52.71 | 52.49 | 52.60 | 160,356 | +0.16(+0.31%) |
Feb 20, 2007 | 52.38 | 52.57 | 52.26 | 52.44 | 216,829 | +0.20(+0.38%) |
Feb 16, 2007 | 52.16 | 52.45 | 52.15 | 52.24 | 346,905 | -0.09(-0.17%) |
Feb 15, 2007 | 51.43 | 52.47 | 51.43 | 52.33 | 289,216 | +1.11(+2.17%) |
Feb 14, 2007 | 51.03 | 51.28 | 50.90 | 51.21 | 5,415 | +0.36(+0.71%) |
Feb 13, 2007 | 50.90 | 50.98 | 50.75 | 50.85 | 24,313 | +0.20(+0.39%) |
Feb 12, 2007 | 50.45 | 50.74 | 50.45 | 50.65 | 8,067 | +0.30(+0.59%) |
Feb 09, 2007 | 50.78 | 50.78 | 50.22 | 50.36 | 71,502 | -0.20(-0.39%) |
Feb 08, 2007 | 50.60 | 50.76 | 50.51 | 50.55 | 277,502 | -0.21(-0.41%) |
Feb 07, 2007 | 50.45 | 50.76 | 50.41 | 50.76 | 98,468 | +0.46(+0.92%) |
Feb 06, 2007 | 50.40 | 50.40 | 50.05 | 50.30 | 174,502 | -0.06(-0.13%) |
Feb 05, 2007 | 50.16 | 50.40 | 50.13 | 50.36 | 66,198 | +0.35(+0.71%) |
Feb 02, 2007 | 50.11 | 50.26 | 49.95 | 50.01 | 7,293 | -0.03(-0.05%) |
Feb 01, 2007 | 49.69 | 50.10 | 49.57 | 50.04 | 153,504 | +0.39(+0.78%) |
Jan 31, 2007 | 49.27 | 49.70 | 49.11 | 49.65 | 281,591 | +0.33(+0.66%) |
Jan 30, 2007 | 48.97 | 49.32 | 48.97 | 49.32 | 21,218 | +0.47(+0.96%) |
Jan 29, 2007 | 48.66 | 48.98 | 48.66 | 48.85 | 220,587 | +0.23(+0.47%) |
Jan 26, 2007 | 48.76 | 48.78 | 48.43 | 48.63 | 463,829 | -0.14(-0.28%) |
Jan 25, 2007 | 48.82 | 49.02 | 48.71 | 48.76 | 259,156 | -0.03(-0.06%) |
Jan 24, 2007 | 48.39 | 49.06 | 48.34 | 48.79 | 81,670 | -0.04(-0.07%) |
Jan 23, 2007 | 48.81 | 49.05 | 48.63 | 48.83 | 525,496 | +0.04(+0.07%) |
Jan 22, 2007 | 49.25 | 49.25 | 48.78 | 48.79 | 101,231 | -0.47(-0.96%) |
Jan 19, 2007 | 49.06 | 49.26 | 48.98 | 49.26 | 282,033 | +0.20(+0.41%) |
Jan 18, 2007 | 49.16 | 49.25 | 49.00 | 49.06 | 394,758 | -0.75(-1.50%) |
Jan 17, 2007 | 49.77 | 49.95 | 49.69 | 49.81 | 71,060 | +0.17(+0.34%) |
Jan 16, 2007 | 49.45 | 49.77 | 49.45 | 49.64 | 96,810 | +0.33(+0.66%) |
Jan 12, 2007 | 48.98 | 49.36 | 48.98 | 49.31 | 95,705 | +0.24(+0.50%) |
Jan 11, 2007 | 48.32 | 49.09 | 48.30 | 49.07 | 145,879 | +0.88(+1.82%) |
Jan 10, 2007 | 47.91 | 48.27 | 47.60 | 48.19 | 77,912 | +0.16(+0.34%) |
Jan 09, 2007 | 48.68 | 48.68 | 47.95 | 48.03 | 90,732 | -0.58(-1.19%) |
Jan 08, 2007 | 48.25 | 48.89 | 48.15 | 48.61 | 118,913 | +0.33(+0.69%) |
Jan 05, 2007 | 48.50 | 48.55 | 48.08 | 48.27 | 329,222 | -0.36(-0.74%) |
Jan 04, 2007 | 48.57 | 48.68 | 48.38 | 48.64 | 42,658 | -0.03(-0.06%) |
Jan 03, 2007 | 49.36 | 49.43 | 48.36 | 48.66 | 39,122 | -0.47(-0.96%) |
Dec 29, 2006 | 49.23 | 49.31 | 49.10 | 49.13 | 9,062 | -0.11(-0.22%) |
Dec 28, 2006 | 49.27 | 49.28 | 49.14 | 49.24 | 8,730 | +0.09(+0.18%) |
Dec 27, 2006 | 49.18 | 49.30 | 49.11 | 49.15 | 50,947 | -0.01(-0.02%) |
Dec 26, 2006 | 49.11 | 49.17 | 48.96 | 49.16 | 14,919 | +0.15(+0.31%) |
Dec 22, 2006 | 49.22 | 49.22 | 48.81 | 49.01 | 13,593 | -0.25(-0.51%) |
Dec 21, 2006 | 49.18 | 49.31 | 49.09 | 49.26 | 188,869 | +0.16(+0.33%) |
Dec 20, 2006 | 48.69 | 49.10 | 48.67 | 49.10 | 98,578 | +0.50(+1.02%) |
Dec 19, 2006 | 47.96 | 48.76 | 47.96 | 48.60 | 9,946 | +0.53(+1.11%) |
Dec 18, 2006 | 47.97 | 48.07 | 47.87 | 48.07 | 24,644 | +0.48(+1.01%) |
Dec 15, 2006 | 47.69 | 47.69 | 47.57 | 47.59 | 35,033 | +0.11(+0.23%) |
Dec 14, 2006 | 47.45 | 47.96 | 47.45 | 47.48 | 147,647 | -0.02(-0.04%) |
Dec 13, 2006 | 48.00 | 48.00 | 47.47 | 47.50 | 25,749 | -0.14(-0.30%) |
Dec 12, 2006 | 47.58 | 47.78 | 47.46 | 47.64 | 66,529 | -0.05(-0.09%) |
Dec 11, 2006 | 47.70 | 47.78 | 47.37 | 47.69 | 65,977 | +0.11(+0.23%) |
Dec 08, 2006 | 47.53 | 47.62 | 47.08 | 47.58 | 66,308 | +0.15(+0.32%) |
Dec 07, 2006 | 47.51 | 47.76 | 47.39 | 47.42 | 23,539 | +0.08(+0.17%) |
Dec 06, 2006 | 46.97 | 47.50 | 46.97 | 47.34 | 22,102 | +0.33(+0.71%) |
Dec 05, 2006 | 46.97 | 47.13 | 46.80 | 47.01 | 100,678 | +0.05(+0.12%) |
Dec 04, 2006 | 46.78 | 47.04 | 46.78 | 46.95 | 416,639 | +0.35(+0.76%) |