Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.03 | 47.27 | 46.03 | 46.52 | 114,610 | -0.16(-0.34%) |
Feb 27, 2007 | 48.00 | 48.47 | 46.45 | 46.68 | 121,217 | -1.17(-2.45%) |
Feb 26, 2007 | 46.90 | 48.04 | 46.90 | 47.85 | 64,484 | +1.13(+2.42%) |
Feb 23, 2007 | 47.00 | 47.55 | 46.20 | 46.72 | 92,349 | -0.28(-0.60%) |
Feb 22, 2007 | 47.06 | 48.11 | 46.46 | 47.00 | 94,821 | -0.92(-1.92%) |
Feb 21, 2007 | 47.50 | 48.32 | 47.26 | 47.92 | 611,452 | +0.42(+0.88%) |
Feb 20, 2007 | 47.85 | 48.35 | 47.50 | 47.50 | 69,051 | -1.35(-2.76%) |
Feb 16, 2007 | 48.90 | 49.10 | 48.69 | 48.85 | 21,040 | -0.05(-0.10%) |
Feb 15, 2007 | 48.50 | 49.15 | 48.50 | 48.90 | 51,974 | +0.20(+0.41%) |
Feb 14, 2007 | 49.14 | 49.26 | 48.48 | 48.70 | 168,828 | -0.66(-1.34%) |
Feb 13, 2007 | 48.75 | 49.36 | 48.74 | 49.36 | 94,980 | +0.57(+1.17%) |
Feb 12, 2007 | 49.10 | 49.10 | 48.53 | 48.79 | 32,463 | -0.18(-0.37%) |
Feb 09, 2007 | 49.45 | 49.45 | 48.75 | 48.97 | 65,871 | -0.48(-0.97%) |
Feb 08, 2007 | 49.48 | 49.55 | 48.85 | 49.45 | 84,679 | -0.03(-0.06%) |
Feb 07, 2007 | 49.85 | 49.95 | 49.08 | 49.48 | 151,099 | -0.32(-0.64%) |
Feb 06, 2007 | 48.85 | 49.99 | 48.40 | 49.80 | 97,462 | +0.98(+2.01%) |
Feb 05, 2007 | 49.01 | 49.40 | 48.76 | 48.82 | 24,648 | -0.53(-1.07%) |
Feb 02, 2007 | 49.00 | 49.51 | 48.79 | 49.35 | 72,381 | +0.35(+0.71%) |
Feb 01, 2007 | 48.55 | 49.72 | 48.49 | 49.00 | 144,751 | +0.00(+0.00%) |
Jan 31, 2007 | 48.00 | 49.10 | 47.52 | 49.00 | 107,205 | +1.06(+2.21%) |
Jan 30, 2007 | 47.76 | 48.30 | 47.29 | 47.94 | 90,148 | +0.09(+0.19%) |
Jan 29, 2007 | 47.50 | 48.40 | 47.50 | 47.85 | 92,982 | -0.15(-0.31%) |
Jan 26, 2007 | 48.35 | 48.54 | 47.96 | 48.00 | 416,651 | -0.35(-0.72%) |
Jan 25, 2007 | 48.30 | 48.40 | 47.93 | 48.35 | 90,307 | -0.06(-0.12%) |
Jan 24, 2007 | 48.04 | 48.71 | 48.00 | 48.41 | 50,698 | +0.39(+0.81%) |
Jan 23, 2007 | 46.90 | 48.37 | 46.90 | 48.02 | 119,454 | +0.72(+1.52%) |
Jan 22, 2007 | 47.00 | 47.50 | 47.00 | 47.30 | 161,221 | +0.30(+0.64%) |
Jan 19, 2007 | 47.95 | 47.95 | 46.96 | 47.00 | 25,170 | -0.70(-1.47%) |
Jan 18, 2007 | 47.48 | 47.70 | 47.00 | 47.70 | 252,787 | -0.29(-0.60%) |
Jan 17, 2007 | 47.50 | 48.00 | 47.09 | 47.99 | 118,577 | +0.69(+1.46%) |
Jan 16, 2007 | 46.70 | 47.69 | 46.70 | 47.30 | 67,188 | +0.90(+1.94%) |
Jan 12, 2007 | 46.14 | 47.74 | 46.14 | 46.40 | 179,459 | -0.38(-0.81%) |
Jan 11, 2007 | 45.06 | 46.87 | 45.06 | 46.78 | 189,040 | +1.97(+4.40%) |
Jan 10, 2007 | 44.25 | 45.50 | 44.25 | 44.81 | 234,344 | +0.39(+0.88%) |
Jan 09, 2007 | 43.90 | 44.51 | 43.47 | 44.42 | 118,675 | +1.02(+2.35%) |
Jan 08, 2007 | 42.85 | 43.61 | 42.68 | 43.40 | 186,082 | +0.90(+2.12%) |
Jan 05, 2007 | 42.40 | 42.86 | 42.30 | 42.50 | 36,922 | +0.38(+0.90%) |
Jan 04, 2007 | 41.56 | 42.18 | 41.00 | 42.12 | 105,178 | +0.87(+2.11%) |
Jan 03, 2007 | 41.65 | 41.85 | 41.25 | 41.25 | 89,247 | -0.25(-0.60%) |
Dec 29, 2006 | 41.90 | 42.00 | 41.50 | 41.50 | 69,694 | -0.49(-1.17%) |
Dec 28, 2006 | 41.93 | 42.44 | 41.88 | 41.99 | 10,146 | +0.06(+0.14%) |
Dec 27, 2006 | 41.02 | 42.68 | 41.02 | 41.93 | 19,842 | -0.78(-1.83%) |
Dec 26, 2006 | 41.26 | 42.71 | 41.26 | 42.71 | 23,055 | +0.00(+0.00%) |
Dec 22, 2006 | 41.26 | 42.71 | 41.26 | 42.71 | 23,055 | +0.99(+2.37%) |
Dec 21, 2006 | 42.00 | 42.00 | 41.37 | 41.72 | 11,424 | -0.03(-0.07%) |
Dec 20, 2006 | 40.50 | 41.78 | 40.50 | 41.75 | 94,317 | +1.55(+3.86%) |
Dec 19, 2006 | 40.07 | 40.56 | 39.95 | 40.20 | 75,855 | -0.69(-1.69%) |
Dec 18, 2006 | 40.38 | 40.89 | 40.28 | 40.89 | 29,373 | +0.54(+1.34%) |
Dec 15, 2006 | 41.17 | 41.75 | 40.35 | 40.35 | 44,470 | -0.66(-1.61%) |
Dec 14, 2006 | 41.37 | 41.51 | 40.60 | 41.01 | 30,475 | -0.29(-0.70%) |
Dec 13, 2006 | 41.00 | 41.59 | 40.81 | 41.30 | 44,492 | +0.20(+0.49%) |
Dec 12, 2006 | 41.75 | 41.76 | 40.74 | 41.10 | 94,189 | -0.98(-2.33%) |
Dec 11, 2006 | 41.42 | 42.08 | 40.57 | 42.08 | 79,932 | +0.66(+1.59%) |
Dec 08, 2006 | 41.00 | 41.42 | 40.73 | 41.42 | 94,440 | +0.42(+1.02%) |
Dec 07, 2006 | 40.25 | 41.00 | 40.25 | 41.00 | 37,191 | +0.45(+1.11%) |
Dec 06, 2006 | 40.13 | 41.11 | 40.13 | 40.55 | 48,770 | +0.00(+0.00%) |
Dec 05, 2006 | 40.74 | 40.75 | 40.50 | 40.55 | 175,242 | -0.15(-0.37%) |
Dec 04, 2006 | 40.62 | 40.75 | 40.38 | 40.70 | 144,531 | -0.30(-0.73%) |