Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.65 | 49.46 | 48.06 | 49.10 | 1,046,100 | +0.47(+0.97%) |
Feb 27, 2007 | 49.50 | 49.54 | 48.00 | 48.63 | 955,500 | -1.39(-2.78%) |
Feb 26, 2007 | 50.58 | 50.65 | 49.55 | 50.02 | 556,200 | -0.35(-0.69%) |
Feb 23, 2007 | 49.94 | 50.59 | 49.79 | 50.37 | 461,300 | +0.60(+1.21%) |
Feb 22, 2007 | 49.98 | 50.10 | 49.47 | 49.77 | 901,200 | -0.69(-1.37%) |
Feb 21, 2007 | 50.60 | 50.70 | 50.25 | 50.46 | 723,100 | -0.34(-0.67%) |
Feb 20, 2007 | 50.70 | 51.00 | 50.48 | 50.80 | 808,400 | +0.10(+0.20%) |
Feb 16, 2007 | 50.92 | 50.92 | 50.45 | 50.70 | 650,900 | -0.22(-0.43%) |
Feb 15, 2007 | 50.78 | 51.00 | 50.38 | 50.92 | 908,800 | +0.30(+0.59%) |
Feb 14, 2007 | 51.01 | 51.02 | 49.93 | 50.62 | 1,320,591 | -1.17(-2.26%) |
Feb 13, 2007 | 51.80 | 52.00 | 51.33 | 51.79 | 739,617 | +0.14(+0.27%) |
Feb 12, 2007 | 52.75 | 52.76 | 51.47 | 51.65 | 983,449 | -1.11(-2.10%) |
Feb 09, 2007 | 52.58 | 52.86 | 52.37 | 52.76 | 1,094,500 | +0.24(+0.46%) |
Feb 08, 2007 | 52.25 | 52.56 | 51.95 | 52.52 | 805,700 | +0.34(+0.65%) |
Feb 07, 2007 | 52.30 | 52.60 | 51.69 | 52.18 | 1,223,600 | -0.55(-1.04%) |
Feb 06, 2007 | 51.80 | 52.93 | 51.69 | 52.73 | 1,651,900 | +1.12(+2.17%) |
Feb 05, 2007 | 50.50 | 51.99 | 50.47 | 51.61 | 1,521,800 | +0.65(+1.28%) |
Feb 02, 2007 | 50.00 | 51.07 | 49.75 | 50.96 | 1,206,500 | +0.00(+0.00%) |
Feb 01, 2007 | 51.16 | 51.44 | 50.46 | 50.96 | 1,995,800 | +0.14(+0.28%) |
Jan 31, 2007 | 49.25 | 50.95 | 49.20 | 50.82 | 2,863,600 | +3.07(+6.43%) |
Jan 30, 2007 | 48.20 | 48.20 | 47.50 | 47.75 | 763,300 | +0.26(+0.55%) |
Jan 29, 2007 | 47.84 | 48.12 | 47.22 | 47.49 | 568,600 | -0.18(-0.38%) |
Jan 26, 2007 | 47.79 | 47.90 | 47.30 | 47.67 | 880,900 | +0.13(+0.27%) |
Jan 25, 2007 | 47.96 | 48.32 | 47.30 | 47.54 | 1,027,600 | -0.42(-0.88%) |
Jan 24, 2007 | 47.61 | 48.19 | 47.56 | 47.96 | 1,070,900 | +0.41(+0.86%) |
Jan 23, 2007 | 47.20 | 47.95 | 47.00 | 47.55 | 1,917,100 | -1.05(-2.16%) |
Jan 22, 2007 | 49.25 | 49.58 | 48.53 | 48.60 | 717,700 | -0.65(-1.32%) |
Jan 19, 2007 | 48.72 | 49.45 | 48.60 | 49.25 | 895,400 | +0.43(+0.88%) |
Jan 18, 2007 | 50.03 | 50.13 | 48.63 | 48.82 | 1,511,600 | -1.10(-2.20%) |
Jan 17, 2007 | 50.54 | 51.09 | 49.88 | 49.92 | 1,844,300 | -0.60(-1.19%) |
Jan 16, 2007 | 51.26 | 51.50 | 50.44 | 50.52 | 1,130,700 | -0.68(-1.33%) |
Jan 12, 2007 | 50.19 | 51.28 | 50.19 | 51.20 | 1,400,700 | +1.02(+2.03%) |
Jan 11, 2007 | 49.25 | 50.33 | 49.25 | 50.18 | 1,235,300 | +1.18(+2.41%) |
Jan 10, 2007 | 49.42 | 49.42 | 48.28 | 49.00 | 897,400 | +0.14(+0.29%) |
Jan 09, 2007 | 48.55 | 49.20 | 48.42 | 48.86 | 1,056,500 | +0.44(+0.91%) |
Jan 08, 2007 | 48.62 | 48.75 | 48.26 | 48.42 | 1,089,000 | -0.27(-0.55%) |
Jan 05, 2007 | 49.33 | 49.33 | 48.20 | 48.69 | 1,499,600 | -0.14(-0.29%) |
Jan 04, 2007 | 47.41 | 49.41 | 47.30 | 48.83 | 2,450,800 | +1.43(+3.02%) |
Jan 03, 2007 | 46.55 | 48.22 | 46.50 | 47.40 | 1,845,600 | +1.54(+3.36%) |
Dec 29, 2006 | 46.68 | 46.82 | 45.86 | 45.86 | 501,800 | -0.82(-1.76%) |
Dec 28, 2006 | 46.41 | 46.95 | 46.41 | 46.68 | 536,300 | +0.28(+0.60%) |
Dec 27, 2006 | 46.00 | 46.59 | 45.99 | 46.40 | 614,400 | +0.40(+0.87%) |
Dec 26, 2006 | 45.55 | 46.15 | 45.43 | 46.00 | 642,900 | +0.50(+1.10%) |
Dec 22, 2006 | 46.25 | 46.27 | 45.37 | 45.50 | 705,700 | -0.22(-0.48%) |
Dec 21, 2006 | 45.10 | 46.00 | 44.92 | 45.72 | 1,535,500 | +0.87(+1.94%) |
Dec 20, 2006 | 44.94 | 45.55 | 44.84 | 44.85 | 780,900 | -0.08(-0.18%) |
Dec 19, 2006 | 44.59 | 45.04 | 44.44 | 44.93 | 688,200 | +0.31(+0.69%) |
Dec 18, 2006 | 45.04 | 45.26 | 44.46 | 44.62 | 866,600 | -0.42(-0.93%) |
Dec 15, 2006 | 45.10 | 45.25 | 44.87 | 45.04 | 991,400 | -0.06(-0.13%) |
Dec 14, 2006 | 44.90 | 45.33 | 44.87 | 45.10 | 1,215,100 | +0.17(+0.38%) |
Dec 13, 2006 | 44.28 | 45.10 | 44.15 | 44.93 | 1,947,300 | +0.66(+1.49%) |
Dec 12, 2006 | 45.30 | 45.97 | 43.76 | 44.27 | 1,856,400 | +0.57(+1.30%) |
Dec 11, 2006 | 43.76 | 44.06 | 43.53 | 43.70 | 698,700 | +0.04(+0.09%) |
Dec 08, 2006 | 43.33 | 44.27 | 42.90 | 43.66 | 724,000 | +0.08(+0.18%) |
Dec 07, 2006 | 44.25 | 44.49 | 43.57 | 43.58 | 697,100 | -0.48(-1.09%) |
Dec 06, 2006 | 43.80 | 44.31 | 43.60 | 44.06 | 869,600 | +0.27(+0.62%) |
Dec 05, 2006 | 43.45 | 44.10 | 43.42 | 43.79 | 1,306,000 | +0.34(+0.78%) |
Dec 04, 2006 | 42.43 | 43.70 | 42.43 | 43.45 | 994,900 | +0.87(+2.04%) |