Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.17 | 46.96 | 45.41 | 46.47 | 4,413,300 | +2.31(+5.23%) |
Feb 27, 2007 | 46.65 | 46.86 | 42.94 | 44.16 | 8,654,500 | -5.12(-10.39%) |
Feb 26, 2007 | 49.77 | 49.78 | 48.93 | 49.28 | 1,448,348 | -0.63(-1.26%) |
Feb 23, 2007 | 50.73 | 50.78 | 49.64 | 49.91 | 2,017,700 | -1.48(-2.88%) |
Feb 22, 2007 | 50.99 | 51.78 | 50.99 | 51.39 | 2,960,700 | +1.07(+2.13%) |
Feb 21, 2007 | 49.57 | 50.44 | 49.31 | 50.32 | 3,279,900 | +1.35(+2.76%) |
Feb 20, 2007 | 48.78 | 49.23 | 48.48 | 48.97 | 2,229,500 | +0.52(+1.07%) |
Feb 16, 2007 | 48.04 | 48.45 | 47.77 | 48.45 | 1,286,800 | +0.09(+0.19%) |
Feb 15, 2007 | 48.17 | 48.95 | 48.05 | 48.36 | 1,787,300 | +0.60(+1.26%) |
Feb 14, 2007 | 46.89 | 48.00 | 46.76 | 47.76 | 2,617,556 | +0.36(+0.76%) |
Feb 13, 2007 | 46.56 | 47.48 | 46.40 | 47.40 | 1,899,296 | -0.30(-0.63%) |
Feb 12, 2007 | 48.29 | 48.40 | 47.48 | 47.70 | 982,560 | -0.54(-1.12%) |
Feb 09, 2007 | 49.40 | 49.41 | 47.93 | 48.24 | 1,474,500 | -1.32(-2.66%) |
Feb 08, 2007 | 49.15 | 49.57 | 48.93 | 49.56 | 1,550,500 | +0.91(+1.87%) |
Feb 07, 2007 | 48.65 | 48.75 | 48.15 | 48.65 | 1,706,000 | -0.34(-0.69%) |
Feb 06, 2007 | 48.27 | 49.15 | 48.05 | 48.99 | 2,104,400 | +1.98(+4.21%) |
Feb 05, 2007 | 47.00 | 47.34 | 46.41 | 47.01 | 1,423,500 | -0.07(-0.15%) |
Feb 02, 2007 | 47.39 | 47.39 | 46.83 | 47.08 | 1,244,000 | -0.29(-0.61%) |
Feb 01, 2007 | 46.90 | 47.67 | 46.70 | 47.37 | 2,398,200 | +1.22(+2.64%) |
Jan 31, 2007 | 46.18 | 46.43 | 45.50 | 46.15 | 3,028,500 | -2.05(-4.25%) |
Jan 30, 2007 | 47.30 | 48.59 | 47.05 | 48.20 | 2,718,200 | +2.15(+4.67%) |
Jan 29, 2007 | 46.35 | 46.70 | 46.05 | 46.05 | 2,199,700 | -1.31(-2.77%) |
Jan 26, 2007 | 47.05 | 47.63 | 46.42 | 47.36 | 2,755,500 | -0.36(-0.75%) |
Jan 25, 2007 | 49.00 | 49.54 | 47.53 | 47.72 | 3,887,700 | -2.93(-5.78%) |
Jan 24, 2007 | 49.98 | 50.65 | 49.69 | 50.65 | 2,398,100 | +1.18(+2.39%) |
Jan 23, 2007 | 48.28 | 49.54 | 47.69 | 49.47 | 3,595,200 | +2.37(+5.03%) |
Jan 22, 2007 | 47.21 | 47.34 | 46.75 | 47.10 | 2,922,100 | +1.73(+3.81%) |
Jan 19, 2007 | 45.05 | 45.40 | 44.77 | 45.37 | 1,556,100 | +0.93(+2.09%) |
Jan 18, 2007 | 44.69 | 45.00 | 44.03 | 44.44 | 1,471,700 | +0.38(+0.86%) |
Jan 17, 2007 | 44.19 | 44.28 | 43.93 | 44.06 | 1,310,200 | +0.16(+0.36%) |
Jan 16, 2007 | 43.59 | 44.10 | 43.46 | 43.90 | 1,667,800 | +1.30(+3.05%) |
Jan 12, 2007 | 42.32 | 42.61 | 41.90 | 42.60 | 1,025,800 | +0.21(+0.50%) |
Jan 11, 2007 | 41.90 | 42.75 | 41.56 | 42.39 | 1,657,800 | +0.43(+1.02%) |
Jan 10, 2007 | 41.41 | 42.12 | 40.86 | 41.96 | 1,987,000 | +0.11(+0.26%) |
Jan 09, 2007 | 42.98 | 42.98 | 41.56 | 41.85 | 2,566,100 | -2.05(-4.67%) |
Jan 08, 2007 | 43.69 | 44.07 | 43.16 | 43.90 | 1,230,200 | +0.66(+1.53%) |
Jan 05, 2007 | 44.99 | 44.99 | 43.12 | 43.24 | 2,036,300 | -1.19(-2.68%) |
Jan 04, 2007 | 44.25 | 45.05 | 43.62 | 44.43 | 3,210,000 | -1.71(-3.71%) |
Jan 03, 2007 | 45.45 | 46.84 | 45.45 | 46.14 | 3,538,300 | +2.92(+6.76%) |
Dec 29, 2006 | 43.57 | 43.68 | 42.95 | 43.22 | 1,256,700 | -0.94(-2.13%) |
Dec 28, 2006 | 43.78 | 44.30 | 43.60 | 44.16 | 1,527,700 | +0.61(+1.40%) |
Dec 27, 2006 | 43.50 | 43.71 | 42.53 | 43.55 | 1,717,800 | +0.25(+0.58%) |
Dec 26, 2006 | 41.80 | 43.85 | 41.48 | 43.30 | 2,649,800 | +2.65(+6.52%) |
Dec 22, 2006 | 41.03 | 41.30 | 40.40 | 40.65 | 964,600 | +0.33(+0.82%) |
Dec 21, 2006 | 40.40 | 40.57 | 39.95 | 40.32 | 735,600 | -0.06(-0.15%) |
Dec 20, 2006 | 40.60 | 40.75 | 40.36 | 40.38 | 1,103,700 | +0.45(+1.13%) |
Dec 19, 2006 | 39.70 | 39.99 | 39.35 | 39.93 | 1,419,700 | -0.92(-2.25%) |
Dec 18, 2006 | 40.55 | 41.33 | 40.51 | 40.85 | 1,292,300 | +0.93(+2.33%) |
Dec 15, 2006 | 40.31 | 40.46 | 39.80 | 39.92 | 1,031,900 | -0.65(-1.60%) |
Dec 14, 2006 | 40.20 | 40.60 | 40.14 | 40.57 | 968,200 | +1.07(+2.71%) |
Dec 13, 2006 | 39.73 | 39.80 | 39.43 | 39.50 | 1,444,100 | -0.92(-2.28%) |
Dec 12, 2006 | 40.70 | 40.73 | 40.17 | 40.42 | 761,300 | -0.43(-1.05%) |
Dec 11, 2006 | 40.22 | 41.24 | 40.21 | 40.85 | 1,316,300 | +1.12(+2.82%) |
Dec 08, 2006 | 39.80 | 39.89 | 39.20 | 39.73 | 1,666,700 | -0.61(-1.51%) |
Dec 07, 2006 | 40.60 | 41.00 | 40.25 | 40.34 | 1,112,000 | -0.98(-2.37%) |
Dec 06, 2006 | 42.00 | 42.00 | 41.27 | 41.32 | 1,299,000 | -0.22(-0.53%) |
Dec 05, 2006 | 41.55 | 41.77 | 41.30 | 41.54 | 1,294,700 | +0.24(+0.58%) |
Dec 04, 2006 | 40.51 | 41.30 | 40.51 | 41.30 | 1,385,800 | +0.56(+1.37%) |