Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 50.50 | 50.61 | 49.93 | 50.38 | 666,727 | -0.04(-0.08%) |
Feb 27, 2007 | 52.03 | 52.03 | 50.11 | 50.42 | 406,944 | -1.61(-3.09%) |
Feb 26, 2007 | 51.24 | 52.03 | 50.58 | 52.03 | 552,141 | +0.32(+0.63%) |
Feb 23, 2007 | 52.74 | 52.74 | 51.65 | 51.71 | 389,265 | -1.19(-2.24%) |
Feb 22, 2007 | 53.27 | 53.28 | 52.36 | 52.89 | 283,355 | -0.38(-0.72%) |
Feb 21, 2007 | 53.28 | 53.71 | 53.06 | 53.28 | 279,099 | -0.65(-1.20%) |
Feb 20, 2007 | 52.93 | 54.08 | 52.48 | 53.92 | 482,734 | +0.84(+1.58%) |
Feb 16, 2007 | 53.51 | 53.64 | 52.62 | 53.09 | 270,259 | -0.43(-0.80%) |
Feb 15, 2007 | 53.50 | 53.87 | 53.22 | 53.51 | 363,074 | +0.01(+0.02%) |
Feb 14, 2007 | 54.37 | 54.58 | 53.31 | 53.50 | 760,825 | -1.36(-2.47%) |
Feb 13, 2007 | 52.90 | 54.96 | 52.90 | 54.86 | 769,334 | +1.95(+3.70%) |
Feb 12, 2007 | 54.17 | 54.17 | 52.35 | 52.90 | 398,722 | -1.27(-2.35%) |
Feb 09, 2007 | 54.22 | 54.33 | 52.40 | 54.17 | 691,117 | -0.05(-0.09%) |
Feb 08, 2007 | 53.93 | 55.05 | 53.69 | 54.22 | 381,571 | +0.29(+0.54%) |
Feb 07, 2007 | 53.15 | 53.94 | 53.02 | 53.93 | 500,741 | +0.58(+1.09%) |
Feb 06, 2007 | 53.10 | 53.45 | 52.69 | 53.35 | 299,888 | +0.24(+0.46%) |
Feb 05, 2007 | 54.08 | 55.07 | 52.77 | 53.10 | 638,244 | -0.21(-0.40%) |
Feb 02, 2007 | 52.96 | 53.34 | 52.57 | 53.32 | 406,616 | +0.12(+0.23%) |
Feb 01, 2007 | 53.05 | 53.29 | 52.70 | 53.20 | 288,429 | +0.15(+0.28%) |
Jan 31, 2007 | 52.35 | 53.24 | 52.14 | 53.05 | 309,873 | +0.70(+1.33%) |
Jan 30, 2007 | 51.98 | 52.36 | 51.69 | 52.35 | 321,986 | +0.12(+0.23%) |
Jan 29, 2007 | 52.08 | 52.63 | 51.94 | 52.23 | 252,416 | +0.15(+0.29%) |
Jan 26, 2007 | 52.05 | 52.18 | 51.71 | 52.08 | 144,051 | +0.09(+0.16%) |
Jan 25, 2007 | 51.62 | 53.07 | 51.61 | 51.99 | 448,031 | +0.58(+1.13%) |
Jan 24, 2007 | 50.58 | 51.51 | 50.58 | 51.41 | 310,037 | +0.89(+1.75%) |
Jan 23, 2007 | 50.43 | 50.77 | 50.38 | 50.53 | 286,301 | -0.01(-0.01%) |
Jan 22, 2007 | 50.58 | 51.06 | 50.40 | 50.53 | 381,408 | +0.02(+0.04%) |
Jan 19, 2007 | 50.69 | 50.69 | 49.94 | 50.51 | 270,750 | +0.43(+0.87%) |
Jan 18, 2007 | 50.50 | 50.68 | 49.90 | 50.08 | 428,715 | -0.32(-0.64%) |
Jan 17, 2007 | 50.20 | 50.43 | 49.62 | 50.40 | 263,875 | +0.20(+0.40%) |
Jan 16, 2007 | 49.59 | 50.35 | 49.59 | 50.20 | 318,713 | +0.73(+1.48%) |
Jan 12, 2007 | 49.03 | 49.47 | 48.89 | 49.47 | 287,447 | +0.29(+0.58%) |
Jan 11, 2007 | 48.26 | 49.24 | 48.26 | 49.18 | 370,276 | +1.01(+2.11%) |
Jan 10, 2007 | 47.36 | 48.27 | 47.24 | 48.17 | 346,868 | +0.65(+1.38%) |
Jan 09, 2007 | 47.28 | 47.65 | 47.04 | 47.52 | 459,981 | +0.24(+0.50%) |
Jan 08, 2007 | 47.34 | 47.37 | 46.94 | 47.28 | 408,745 | -0.29(-0.60%) |
Jan 05, 2007 | 48.11 | 48.19 | 47.56 | 47.56 | 344,413 | -0.67(-1.39%) |
Jan 04, 2007 | 48.10 | 48.33 | 47.77 | 48.24 | 445,412 | +0.75(+1.57%) |
Jan 03, 2007 | 47.89 | 48.40 | 47.16 | 47.49 | 374,205 | -0.16(-0.33%) |
Dec 29, 2006 | 48.09 | 48.09 | 47.51 | 47.65 | 213,621 | -0.43(-0.89%) |
Dec 28, 2006 | 47.38 | 48.16 | 47.33 | 48.08 | 204,781 | +0.79(+1.67%) |
Dec 27, 2006 | 46.89 | 47.36 | 46.86 | 47.29 | 350,797 | +0.02(+0.04%) |
Dec 26, 2006 | 46.97 | 47.56 | 46.97 | 47.27 | 134,229 | +0.31(+0.66%) |
Dec 22, 2006 | 47.60 | 47.60 | 46.89 | 46.96 | 139,631 | -0.64(-1.34%) |
Dec 21, 2006 | 47.90 | 48.17 | 47.59 | 47.59 | 335,246 | -0.31(-0.64%) |
Dec 20, 2006 | 47.75 | 48.12 | 47.71 | 47.90 | 381,899 | +0.15(+0.31%) |
Dec 19, 2006 | 48.38 | 48.39 | 47.50 | 47.75 | 412,018 | -0.63(-1.30%) |
Dec 18, 2006 | 48.58 | 48.78 | 48.07 | 48.38 | 298,742 | -0.14(-0.29%) |
Dec 15, 2006 | 48.91 | 49.10 | 48.52 | 48.52 | 395,813 | -0.38(-0.79%) |
Dec 14, 2006 | 48.95 | 49.48 | 48.90 | 48.91 | 222,297 | -0.04(-0.09%) |
Dec 13, 2006 | 49.73 | 49.75 | 48.81 | 48.95 | 169,423 | -0.66(-1.33%) |
Dec 12, 2006 | 49.45 | 49.90 | 49.37 | 49.61 | 322,641 | +0.16(+0.33%) |
Dec 11, 2006 | 48.96 | 49.68 | 48.93 | 49.45 | 300,542 | +0.49(+1.00%) |
Dec 08, 2006 | 49.36 | 49.42 | 48.60 | 48.96 | 1,146,188 | -0.43(-0.88%) |
Dec 07, 2006 | 50.39 | 50.46 | 49.34 | 49.39 | 1,287,293 | -0.87(-1.74%) |
Dec 06, 2006 | 50.35 | 50.45 | 49.67 | 50.26 | 408,090 | -0.09(-0.17%) |
Dec 05, 2006 | 51.09 | 51.19 | 50.25 | 50.35 | 367,657 | -0.61(-1.20%) |
Dec 04, 2006 | 50.23 | 51.35 | 50.23 | 50.96 | 372,568 | +0.72(+1.43%) |