Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.66 | 50.07 | 49.19 | 49.56 | 1,852,762 | -0.26(-0.52%) |
Feb 27, 2007 | 51.07 | 51.42 | 48.98 | 49.82 | 2,275,784 | -1.55(-3.02%) |
Feb 26, 2007 | 52.47 | 52.50 | 50.84 | 51.37 | 1,636,073 | -0.84(-1.60%) |
Feb 23, 2007 | 52.90 | 52.97 | 51.05 | 52.20 | 2,484,571 | -0.70(-1.32%) |
Feb 22, 2007 | 53.86 | 54.30 | 52.63 | 52.90 | 1,534,076 | -0.96(-1.78%) |
Feb 21, 2007 | 54.02 | 54.34 | 53.42 | 53.86 | 1,488,980 | -0.65(-1.19%) |
Feb 20, 2007 | 54.15 | 54.74 | 53.46 | 54.51 | 1,115,460 | +0.41(+0.75%) |
Feb 16, 2007 | 54.09 | 54.30 | 53.70 | 54.10 | 989,214 | -0.08(-0.14%) |
Feb 15, 2007 | 54.17 | 54.52 | 53.66 | 54.18 | 1,320,189 | -0.10(-0.19%) |
Feb 14, 2007 | 53.39 | 55.29 | 53.35 | 54.28 | 2,593,803 | +0.89(+1.66%) |
Feb 13, 2007 | 52.62 | 53.49 | 52.46 | 53.40 | 1,833,024 | +0.85(+1.61%) |
Feb 12, 2007 | 53.76 | 54.03 | 51.84 | 52.55 | 2,157,701 | -1.12(-2.09%) |
Feb 09, 2007 | 54.34 | 55.16 | 53.52 | 53.67 | 3,180,255 | -0.63(-1.16%) |
Feb 08, 2007 | 55.86 | 55.86 | 53.70 | 54.30 | 2,717,238 | -1.81(-3.23%) |
Feb 07, 2007 | 56.72 | 57.15 | 55.97 | 56.11 | 2,611,744 | -1.26(-2.20%) |
Feb 06, 2007 | 56.93 | 58.10 | 56.59 | 57.37 | 5,493,600 | +4.89(+9.32%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.30 | 52.48 | 748,779 | -0.38(-0.72%) |
Feb 02, 2007 | 52.61 | 53.09 | 52.30 | 52.86 | 843,492 | +0.42(+0.81%) |
Feb 01, 2007 | 52.07 | 52.54 | 51.93 | 52.44 | 860,650 | +0.49(+0.95%) |
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,398 | +0.75(+1.47%) |
Jan 30, 2007 | 50.59 | 51.37 | 50.59 | 51.20 | 892,182 | +0.13(+0.25%) |
Jan 29, 2007 | 51.26 | 51.64 | 50.78 | 51.07 | 1,154,643 | -0.16(-0.32%) |
Jan 26, 2007 | 51.24 | 51.48 | 50.97 | 51.23 | 1,289,584 | +0.11(+0.22%) |
Jan 25, 2007 | 52.14 | 52.20 | 51.09 | 51.12 | 1,614,878 | -1.10(-2.11%) |
Jan 24, 2007 | 50.40 | 53.91 | 50.38 | 52.22 | 3,445,846 | +2.86(+5.78%) |
Jan 23, 2007 | 48.88 | 49.50 | 48.78 | 49.37 | 1,038,599 | +0.48(+0.99%) |
Jan 22, 2007 | 49.01 | 49.05 | 48.75 | 48.88 | 965,449 | -0.03(-0.07%) |
Jan 19, 2007 | 49.21 | 49.21 | 48.74 | 48.92 | 819,727 | -0.03(-0.07%) |
Jan 18, 2007 | 48.60 | 49.13 | 48.59 | 48.95 | 881,285 | +0.40(+0.82%) |
Jan 17, 2007 | 48.54 | 48.76 | 48.40 | 48.56 | 1,037,788 | +0.05(+0.11%) |
Jan 16, 2007 | 48.64 | 48.71 | 48.35 | 48.50 | 1,169,830 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.38 | 48.58 | 690,235 | +0.02(+0.04%) |
Jan 11, 2007 | 47.03 | 48.89 | 46.56 | 48.56 | 1,592,736 | +1.54(+3.28%) |
Jan 10, 2007 | 46.78 | 47.17 | 46.57 | 47.02 | 1,581,375 | +0.06(+0.13%) |
Jan 09, 2007 | 47.18 | 47.37 | 46.93 | 46.96 | 888,472 | -0.22(-0.48%) |
Jan 08, 2007 | 47.63 | 47.63 | 46.79 | 47.18 | 814,278 | -0.47(-1.00%) |
Jan 05, 2007 | 47.83 | 47.91 | 47.46 | 47.66 | 994,315 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.94 | 47.51 | 47.92 | 909,108 | +0.32(+0.67%) |
Jan 03, 2007 | 46.72 | 48.25 | 46.68 | 47.60 | 1,082,884 | +1.10(+2.36%) |
Dec 29, 2006 | 46.84 | 46.84 | 46.48 | 46.50 | 614,187 | -0.37(-0.79%) |
Dec 28, 2006 | 47.03 | 47.19 | 46.81 | 46.87 | 410,965 | -0.41(-0.86%) |
Dec 27, 2006 | 46.99 | 47.37 | 46.87 | 47.28 | 570,829 | +0.34(+0.74%) |
Dec 26, 2006 | 46.35 | 46.99 | 46.35 | 46.93 | 217,481 | +0.41(+0.89%) |
Dec 22, 2006 | 46.69 | 46.89 | 46.39 | 46.52 | 310,223 | -0.20(-0.42%) |
Dec 21, 2006 | 46.84 | 47.06 | 46.62 | 46.72 | 720,261 | -0.25(-0.53%) |
Dec 20, 2006 | 46.58 | 47.11 | 46.31 | 46.97 | 830,045 | +0.57(+1.23%) |
Dec 19, 2006 | 45.90 | 46.58 | 45.79 | 46.40 | 749,243 | +0.28(+0.62%) |
Dec 18, 2006 | 46.23 | 46.46 | 46.05 | 46.11 | 1,879,078 | -0.09(-0.21%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.20 | 46.21 | 916,063 | -0.14(-0.30%) |
Dec 14, 2006 | 45.90 | 46.47 | 45.82 | 46.35 | 1,609,777 | +0.43(+0.94%) |
Dec 13, 2006 | 46.55 | 46.61 | 45.87 | 45.92 | 1,093,549 | -0.39(-0.84%) |
Dec 12, 2006 | 46.32 | 46.45 | 46.03 | 46.30 | 738,461 | +0.09(+0.19%) |
Dec 11, 2006 | 46.62 | 46.84 | 45.46 | 46.22 | 983,765 | -0.53(-1.13%) |
Dec 08, 2006 | 47.36 | 47.42 | 46.62 | 46.74 | 2,120,209 | -0.71(-1.49%) |
Dec 07, 2006 | 46.57 | 49.08 | 46.41 | 47.45 | 3,324,354 | +0.86(+1.85%) |
Dec 06, 2006 | 46.36 | 46.76 | 46.36 | 46.59 | 591,349 | +0.22(+0.48%) |
Dec 05, 2006 | 46.49 | 46.55 | 46.08 | 46.36 | 733,940 | -0.13(-0.28%) |
Dec 04, 2006 | 46.05 | 46.70 | 46.01 | 46.49 | 662,645 | +0.36(+0.79%) |