Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.23 | 48.71 | 47.28 | 48.19 | 3,074,910 | -0.04(-0.08%) |
Feb 27, 2007 | 49.06 | 49.39 | 47.99 | 48.23 | 3,681,005 | -1.29(-2.61%) |
Feb 26, 2007 | 49.56 | 50.03 | 49.22 | 49.52 | 2,257,699 | -0.39(-0.78%) |
Feb 23, 2007 | 49.80 | 50.07 | 49.50 | 49.91 | 1,960,678 | -0.20(-0.40%) |
Feb 22, 2007 | 50.37 | 50.54 | 49.93 | 50.11 | 1,541,108 | -0.38(-0.76%) |
Feb 21, 2007 | 50.58 | 50.78 | 50.34 | 50.50 | 1,351,898 | -0.08(-0.16%) |
Feb 20, 2007 | 50.40 | 50.63 | 50.24 | 50.58 | 1,910,580 | +0.27(+0.53%) |
Feb 16, 2007 | 50.29 | 50.34 | 50.14 | 50.31 | 3,606,008 | +0.03(+0.07%) |
Feb 15, 2007 | 49.99 | 50.30 | 49.87 | 50.27 | 3,898,246 | +0.32(+0.64%) |
Feb 14, 2007 | 50.03 | 50.27 | 49.52 | 49.95 | 3,550,114 | -0.08(-0.16%) |
Feb 13, 2007 | 49.91 | 50.29 | 49.87 | 50.03 | 2,200,935 | +0.13(+0.27%) |
Feb 12, 2007 | 49.64 | 50.07 | 49.63 | 49.90 | 3,183,124 | +0.27(+0.54%) |
Feb 09, 2007 | 49.76 | 49.93 | 49.41 | 49.63 | 2,362,803 | -0.26(-0.52%) |
Feb 08, 2007 | 49.39 | 50.00 | 49.26 | 49.89 | 2,900,014 | +0.51(+1.03%) |
Feb 07, 2007 | 49.21 | 49.50 | 49.13 | 49.38 | 1,885,680 | +0.25(+0.52%) |
Feb 06, 2007 | 48.96 | 49.26 | 48.73 | 49.13 | 2,154,211 | +0.17(+0.34%) |
Feb 05, 2007 | 48.27 | 48.99 | 48.09 | 48.96 | 2,205,204 | +0.38(+0.79%) |
Feb 02, 2007 | 48.07 | 48.80 | 47.95 | 48.58 | 2,750,317 | +0.76(+1.58%) |
Feb 01, 2007 | 47.55 | 47.83 | 47.50 | 47.82 | 2,882,122 | +0.24(+0.51%) |
Jan 31, 2007 | 47.32 | 47.72 | 47.32 | 47.58 | 1,596,275 | -0.02(-0.04%) |
Jan 30, 2007 | 47.58 | 47.79 | 47.40 | 47.60 | 1,736,132 | +0.15(+0.33%) |
Jan 29, 2007 | 47.55 | 47.67 | 47.24 | 47.44 | 2,294,366 | +0.17(+0.35%) |
Jan 26, 2007 | 47.83 | 47.91 | 47.18 | 47.28 | 1,953,968 | -0.54(-1.14%) |
Jan 25, 2007 | 47.13 | 48.16 | 47.13 | 47.82 | 1,795,921 | -0.34(-0.70%) |
Jan 24, 2007 | 47.92 | 48.24 | 47.69 | 48.16 | 2,856,924 | +0.14(+0.29%) |
Jan 23, 2007 | 47.12 | 48.17 | 47.06 | 48.01 | 3,164,370 | +1.01(+2.15%) |
Jan 22, 2007 | 46.71 | 47.10 | 46.31 | 47.00 | 3,015,568 | -0.14(-0.30%) |
Jan 19, 2007 | 47.06 | 47.24 | 46.93 | 47.14 | 2,240,988 | +0.25(+0.53%) |
Jan 18, 2007 | 46.76 | 47.12 | 46.72 | 46.89 | 1,921,017 | +0.13(+0.29%) |
Jan 17, 2007 | 46.86 | 46.86 | 46.41 | 46.76 | 1,728,379 | -0.05(-0.10%) |
Jan 16, 2007 | 46.53 | 46.82 | 46.47 | 46.81 | 1,333,410 | +0.14(+0.30%) |
Jan 12, 2007 | 46.22 | 46.77 | 46.14 | 46.67 | 1,804,122 | +0.25(+0.55%) |
Jan 11, 2007 | 46.01 | 46.51 | 45.91 | 46.41 | 1,519,339 | +0.36(+0.79%) |
Jan 10, 2007 | 45.77 | 46.08 | 45.50 | 46.05 | 1,537,529 | +0.38(+0.84%) |
Jan 09, 2007 | 45.53 | 45.85 | 45.18 | 45.67 | 1,756,559 | +0.28(+0.62%) |
Jan 08, 2007 | 44.96 | 45.48 | 44.80 | 45.39 | 1,911,027 | +0.26(+0.58%) |
Jan 05, 2007 | 44.42 | 45.30 | 44.42 | 45.12 | 2,218,175 | +0.22(+0.49%) |
Jan 04, 2007 | 45.53 | 45.72 | 44.86 | 44.90 | 2,861,248 | -0.79(-1.73%) |
Jan 03, 2007 | 45.34 | 46.08 | 45.31 | 45.69 | 1,839,459 | +0.29(+0.64%) |
Dec 29, 2006 | 45.71 | 45.81 | 45.33 | 45.41 | 1,057,424 | -0.44(-0.95%) |
Dec 28, 2006 | 45.65 | 45.87 | 45.61 | 45.84 | 712,553 | +0.03(+0.06%) |
Dec 27, 2006 | 45.82 | 45.87 | 45.63 | 45.81 | 883,721 | +0.16(+0.35%) |
Dec 26, 2006 | 45.53 | 45.69 | 45.30 | 45.65 | 602,666 | +0.27(+0.61%) |
Dec 22, 2006 | 45.83 | 45.83 | 45.24 | 45.38 | 1,160,453 | -0.45(-0.98%) |
Dec 21, 2006 | 45.94 | 46.12 | 45.58 | 45.83 | 1,889,706 | +0.06(+0.13%) |
Dec 20, 2006 | 44.94 | 45.89 | 44.94 | 45.77 | 2,168,674 | +0.64(+1.43%) |
Dec 19, 2006 | 44.80 | 45.26 | 44.80 | 45.12 | 1,705,268 | +0.33(+0.73%) |
Dec 18, 2006 | 45.11 | 45.24 | 44.73 | 44.80 | 1,453,138 | -0.32(-0.71%) |
Dec 15, 2006 | 44.39 | 45.27 | 44.39 | 45.12 | 2,573,036 | +0.75(+1.69%) |
Dec 14, 2006 | 44.41 | 44.78 | 44.36 | 44.37 | 2,683,669 | -0.03(-0.06%) |
Dec 13, 2006 | 44.71 | 44.87 | 44.29 | 44.39 | 2,740,327 | -0.26(-0.59%) |
Dec 12, 2006 | 45.20 | 45.34 | 44.60 | 44.65 | 2,479,102 | -0.65(-1.44%) |
Dec 11, 2006 | 44.61 | 45.45 | 44.61 | 45.30 | 1,264,973 | +0.46(+1.02%) |
Dec 08, 2006 | 45.27 | 45.42 | 44.77 | 44.85 | 1,138,386 | -0.46(-1.01%) |
Dec 07, 2006 | 45.34 | 45.53 | 45.16 | 45.30 | 1,797,114 | -0.01(-0.03%) |
Dec 06, 2006 | 45.73 | 45.84 | 45.22 | 45.32 | 1,494,588 | -0.42(-0.91%) |
Dec 05, 2006 | 45.63 | 45.90 | 45.52 | 45.73 | 1,253,641 | +0.11(+0.24%) |
Dec 04, 2006 | 45.24 | 45.77 | 45.22 | 45.63 | 1,567,648 | +0.54(+1.21%) |