Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.11 | 49.58 | 48.80 | 49.28 | 178,460 | +0.02(+0.03%) |
Feb 27, 2007 | 50.47 | 50.47 | 49.07 | 49.26 | 219,634 | -1.92(-3.75%) |
Feb 26, 2007 | 51.54 | 51.56 | 50.90 | 51.18 | 68,803 | -0.19(-0.36%) |
Feb 23, 2007 | 51.52 | 51.52 | 51.25 | 51.37 | 112,961 | -0.31(-0.60%) |
Feb 22, 2007 | 51.47 | 51.69 | 51.18 | 51.68 | 92,671 | +0.32(+0.62%) |
Feb 21, 2007 | 51.18 | 51.43 | 51.16 | 51.36 | 84,602 | -0.01(-0.02%) |
Feb 20, 2007 | 50.84 | 51.95 | 50.55 | 51.37 | 75,821 | +0.60(+1.18%) |
Feb 16, 2007 | 50.51 | 50.81 | 50.33 | 50.77 | 87,806 | +0.16(+0.31%) |
Feb 15, 2007 | 50.65 | 50.76 | 50.52 | 50.61 | 65,736 | +0.04(+0.09%) |
Feb 14, 2007 | 50.72 | 50.88 | 50.53 | 50.57 | 118,767 | +0.01(+0.02%) |
Feb 13, 2007 | 50.39 | 50.59 | 50.31 | 50.56 | 52,290 | +0.38(+0.76%) |
Feb 12, 2007 | 50.36 | 50.36 | 50.06 | 50.18 | 48,174 | -0.19(-0.37%) |
Feb 09, 2007 | 50.88 | 51.02 | 50.14 | 50.36 | 150,457 | -0.42(-0.83%) |
Feb 08, 2007 | 50.67 | 50.78 | 50.55 | 50.78 | 134,675 | +0.06(+0.12%) |
Feb 07, 2007 | 50.41 | 50.73 | 50.38 | 50.73 | 195,665 | +0.40(+0.79%) |
Feb 06, 2007 | 50.41 | 50.41 | 50.08 | 50.33 | 295,930 | +0.08(+0.15%) |
Feb 05, 2007 | 50.29 | 50.47 | 50.11 | 50.25 | 28,833 | -0.13(-0.27%) |
Feb 02, 2007 | 50.46 | 50.61 | 50.24 | 50.39 | 379,346 | +0.14(+0.29%) |
Feb 01, 2007 | 50.00 | 50.33 | 49.94 | 50.25 | 106,316 | +0.37(+0.74%) |
Jan 31, 2007 | 49.63 | 50.08 | 49.55 | 49.87 | 724,164 | +0.08(+0.15%) |
Jan 30, 2007 | 49.54 | 49.80 | 49.42 | 49.80 | 151,406 | +0.40(+0.80%) |
Jan 29, 2007 | 49.09 | 49.47 | 48.95 | 49.40 | 84,958 | +0.45(+0.91%) |
Jan 26, 2007 | 48.86 | 49.01 | 48.46 | 48.96 | 117,233 | +0.25(+0.52%) |
Jan 25, 2007 | 49.37 | 49.37 | 48.62 | 48.70 | 117,707 | -0.68(-1.38%) |
Jan 24, 2007 | 48.93 | 49.39 | 48.93 | 49.39 | 112,012 | +0.47(+0.96%) |
Jan 23, 2007 | 48.59 | 49.08 | 48.45 | 48.91 | 51,615 | +0.34(+0.69%) |
Jan 22, 2007 | 48.80 | 48.82 | 48.37 | 48.58 | 88,874 | -0.35(-0.72%) |
Jan 19, 2007 | 48.42 | 49.01 | 48.37 | 48.93 | 52,802 | +0.35(+0.73%) |
Jan 18, 2007 | 49.09 | 49.09 | 48.48 | 48.58 | 109,995 | -0.64(-1.30%) |
Jan 17, 2007 | 49.34 | 49.53 | 49.22 | 49.22 | 56,836 | -0.18(-0.36%) |
Jan 16, 2007 | 49.70 | 49.80 | 49.27 | 49.39 | 123,759 | -0.04(-0.09%) |
Jan 12, 2007 | 49.20 | 49.49 | 49.12 | 49.44 | 113,080 | +0.25(+0.51%) |
Jan 11, 2007 | 48.82 | 49.30 | 48.82 | 49.18 | 58,497 | +0.59(+1.21%) |
Jan 10, 2007 | 48.42 | 48.67 | 48.36 | 48.59 | 40,343 | -0.07(-0.14%) |
Jan 09, 2007 | 48.69 | 48.69 | 48.11 | 48.66 | 109,164 | +0.02(+0.03%) |
Jan 08, 2007 | 48.46 | 48.73 | 48.24 | 48.64 | 57,785 | +0.16(+0.33%) |
Jan 05, 2007 | 49.00 | 49.02 | 48.47 | 48.48 | 135,031 | -0.93(-1.88%) |
Jan 04, 2007 | 49.05 | 49.49 | 48.86 | 49.41 | 49,124 | +0.16(+0.33%) |
Jan 03, 2007 | 49.81 | 49.87 | 48.82 | 49.25 | 182,494 | -0.01(-0.02%) |
Dec 29, 2006 | 49.66 | 49.78 | 49.12 | 49.26 | 181,189 | -0.46(-0.93%) |
Dec 28, 2006 | 49.82 | 49.92 | 49.55 | 49.72 | 173,951 | -0.15(-0.30%) |
Dec 27, 2006 | 49.39 | 49.87 | 49.38 | 49.87 | 57,311 | +0.62(+1.27%) |
Dec 26, 2006 | 48.82 | 49.25 | 48.82 | 49.25 | 266,147 | +0.53(+1.09%) |
Dec 22, 2006 | 48.80 | 48.86 | 48.60 | 48.72 | 30,020 | -0.03(-0.07%) |
Dec 21, 2006 | 48.85 | 49.09 | 48.68 | 48.75 | 111,537 | -0.09(-0.19%) |
Dec 20, 2006 | 48.65 | 48.96 | 48.65 | 48.85 | 250,485 | +0.10(+0.21%) |
Dec 19, 2006 | 48.33 | 48.75 | 48.32 | 48.75 | 342,800 | +0.06(+0.12%) |
Dec 18, 2006 | 49.41 | 49.46 | 48.61 | 48.69 | 135,150 | -0.72(-1.45%) |
Dec 15, 2006 | 49.67 | 49.67 | 49.33 | 49.40 | 308,745 | -0.04(-0.09%) |
Dec 14, 2006 | 49.28 | 49.66 | 49.28 | 49.45 | 40,224 | +0.24(+0.50%) |
Dec 13, 2006 | 49.47 | 49.47 | 49.05 | 49.20 | 38,444 | +0.09(+0.18%) |
Dec 12, 2006 | 49.32 | 49.38 | 48.88 | 49.11 | 19,103 | -0.28(-0.57%) |
Dec 11, 2006 | 49.37 | 49.48 | 49.26 | 49.39 | 20,764 | +0.11(+0.22%) |
Dec 08, 2006 | 49.21 | 49.50 | 48.97 | 49.28 | 19,341 | +0.07(+0.14%) |
Dec 07, 2006 | 49.44 | 49.54 | 49.19 | 49.22 | 18,866 | -0.09(-0.19%) |
Dec 06, 2006 | 49.45 | 49.49 | 49.26 | 49.31 | 27,647 | -0.10(-0.20%) |
Dec 05, 2006 | 49.43 | 49.61 | 49.33 | 49.41 | 81,636 | +0.15(+0.31%) |
Dec 04, 2006 | 48.42 | 49.34 | 48.42 | 49.26 | 53,514 | +0.74(+1.53%) |