Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.26 | 50.26 | 49.06 | 49.38 | 3,816,959 | -0.22(-0.43%) |
Feb 27, 2007 | 50.24 | 52.04 | 49.16 | 49.59 | 7,321,783 | -1.29(-2.54%) |
Feb 26, 2007 | 52.38 | 52.69 | 50.58 | 50.89 | 3,895,529 | -1.20(-2.31%) |
Feb 23, 2007 | 51.79 | 52.25 | 51.24 | 52.09 | 3,092,840 | +0.15(+0.28%) |
Feb 22, 2007 | 51.75 | 52.07 | 51.35 | 51.94 | 3,337,737 | +0.48(+0.93%) |
Feb 21, 2007 | 51.71 | 51.81 | 50.34 | 51.46 | 4,852,174 | +0.73(+1.45%) |
Feb 20, 2007 | 50.15 | 51.20 | 49.52 | 50.73 | 5,334,927 | +1.75(+3.58%) |
Feb 16, 2007 | 48.85 | 49.44 | 48.82 | 48.98 | 2,510,862 | -0.10(-0.20%) |
Feb 15, 2007 | 49.23 | 49.36 | 48.67 | 49.07 | 2,109,793 | -0.36(-0.73%) |
Feb 14, 2007 | 48.97 | 50.09 | 48.67 | 49.44 | 3,280,737 | +0.55(+1.12%) |
Feb 13, 2007 | 48.52 | 48.97 | 48.31 | 48.89 | 1,851,820 | +0.21(+0.42%) |
Feb 12, 2007 | 48.70 | 49.17 | 48.35 | 48.68 | 2,263,794 | +0.23(+0.46%) |
Feb 09, 2007 | 49.21 | 49.21 | 48.44 | 48.46 | 2,881,261 | -0.54(-1.10%) |
Feb 08, 2007 | 49.21 | 49.54 | 48.67 | 49.00 | 2,415,113 | -0.08(-0.16%) |
Feb 07, 2007 | 49.21 | 49.76 | 48.48 | 49.07 | 3,181,505 | +0.00(+0.00%) |
Feb 06, 2007 | 48.93 | 49.17 | 48.12 | 49.07 | 3,892,226 | +0.07(+0.14%) |
Feb 05, 2007 | 49.37 | 49.49 | 48.58 | 49.01 | 4,896,070 | -1.07(-2.13%) |
Feb 02, 2007 | 52.94 | 53.27 | 49.80 | 50.07 | 14,451,323 | +0.58(+1.17%) |
Feb 01, 2007 | 49.77 | 50.05 | 49.21 | 49.49 | 7,219,192 | +0.53(+1.08%) |
Jan 31, 2007 | 48.38 | 49.13 | 47.68 | 48.97 | 3,438,393 | +0.68(+1.40%) |
Jan 30, 2007 | 48.62 | 48.75 | 47.82 | 48.29 | 3,354,323 | +0.36(+0.76%) |
Jan 29, 2007 | 47.30 | 48.55 | 47.21 | 47.93 | 3,299,313 | +0.71(+1.49%) |
Jan 26, 2007 | 48.13 | 48.26 | 46.97 | 47.22 | 5,118,490 | -0.63(-1.31%) |
Jan 25, 2007 | 48.50 | 49.03 | 47.62 | 47.85 | 4,215,984 | -1.45(-2.94%) |
Jan 24, 2007 | 48.82 | 49.73 | 48.77 | 49.30 | 3,177,406 | +0.57(+1.17%) |
Jan 23, 2007 | 48.27 | 49.47 | 47.66 | 48.73 | 2,911,065 | +0.28(+0.59%) |
Jan 22, 2007 | 49.45 | 49.46 | 47.72 | 48.45 | 5,079,973 | -0.85(-1.73%) |
Jan 19, 2007 | 49.39 | 50.34 | 48.78 | 49.30 | 4,868,637 | +0.24(+0.48%) |
Jan 18, 2007 | 49.45 | 49.75 | 49.01 | 49.06 | 6,908,945 | +0.61(+1.25%) |
Jan 17, 2007 | 49.44 | 49.63 | 48.13 | 48.46 | 8,895,231 | -1.46(-2.92%) |
Jan 16, 2007 | 50.84 | 51.19 | 49.80 | 49.92 | 3,602,266 | -0.77(-1.53%) |
Jan 12, 2007 | 51.27 | 51.33 | 50.22 | 50.69 | 5,704,459 | -0.70(-1.35%) |
Jan 11, 2007 | 53.30 | 53.30 | 51.12 | 51.38 | 3,848,570 | -1.19(-2.25%) |
Jan 10, 2007 | 51.53 | 52.77 | 51.22 | 52.57 | 2,473,905 | +0.96(+1.86%) |
Jan 09, 2007 | 51.94 | 52.60 | 51.30 | 51.61 | 2,191,625 | -0.18(-0.34%) |
Jan 08, 2007 | 52.10 | 52.11 | 50.93 | 51.79 | 2,750,434 | -0.19(-0.36%) |
Jan 05, 2007 | 52.20 | 52.52 | 51.27 | 51.97 | 5,929,556 | -0.59(-1.12%) |
Jan 04, 2007 | 50.58 | 52.86 | 50.44 | 52.56 | 7,989,304 | +2.57(+5.13%) |
Jan 03, 2007 | 49.61 | 51.61 | 48.66 | 49.99 | 8,379,903 | +0.68(+1.37%) |
Dec 29, 2006 | 49.46 | 50.34 | 49.17 | 49.32 | 2,701,384 | -0.30(-0.61%) |
Dec 28, 2006 | 49.61 | 50.15 | 49.42 | 49.62 | 2,236,838 | -0.16(-0.31%) |
Dec 27, 2006 | 50.53 | 50.69 | 49.61 | 49.78 | 2,507,195 | -0.28(-0.57%) |
Dec 26, 2006 | 49.99 | 50.30 | 49.87 | 50.06 | 1,569,741 | +0.06(+0.12%) |
Dec 22, 2006 | 50.59 | 51.10 | 49.98 | 50.00 | 1,987,684 | -0.72(-1.43%) |
Dec 21, 2006 | 50.39 | 51.22 | 50.25 | 50.73 | 4,249,221 | +0.41(+0.82%) |
Dec 20, 2006 | 51.71 | 51.88 | 50.27 | 50.32 | 5,272,461 | -1.25(-2.43%) |
Dec 19, 2006 | 51.15 | 51.92 | 51.09 | 51.57 | 2,652,006 | -0.15(-0.28%) |
Dec 18, 2006 | 52.84 | 52.88 | 51.15 | 51.72 | 3,723,264 | -1.02(-1.93%) |
Dec 15, 2006 | 52.74 | 53.35 | 52.29 | 52.74 | 4,886,525 | +0.37(+0.71%) |
Dec 14, 2006 | 51.42 | 52.59 | 51.35 | 52.36 | 6,307,886 | +0.83(+1.62%) |
Dec 13, 2006 | 50.92 | 52.28 | 50.90 | 51.53 | 6,329,092 | +0.81(+1.60%) |
Dec 12, 2006 | 51.42 | 51.42 | 50.39 | 50.72 | 4,452,753 | -0.45(-0.88%) |
Dec 11, 2006 | 51.61 | 51.94 | 50.80 | 51.17 | 4,321,406 | -0.73(-1.42%) |
Dec 08, 2006 | 52.30 | 52.83 | 51.71 | 51.90 | 4,583,310 | -0.93(-1.76%) |
Dec 07, 2006 | 53.22 | 53.86 | 52.46 | 52.83 | 3,814,053 | -0.17(-0.31%) |
Dec 06, 2006 | 54.11 | 54.11 | 52.67 | 53.00 | 4,361,657 | -1.20(-2.22%) |
Dec 05, 2006 | 55.39 | 55.50 | 53.29 | 54.21 | 6,568,562 | -0.84(-1.53%) |
Dec 04, 2006 | 54.09 | 55.51 | 54.09 | 55.05 | 3,379,022 | +0.96(+1.77%) |