Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.44 | 49.16 | 48.05 | 48.85 | 96,510 | +0.33(+0.68%) |
Feb 27, 2007 | 49.31 | 49.44 | 48.52 | 48.52 | 125,827 | -1.49(-2.98%) |
Feb 26, 2007 | 50.27 | 50.33 | 49.37 | 50.01 | 126,729 | -0.32(-0.64%) |
Feb 23, 2007 | 50.27 | 50.66 | 50.27 | 50.33 | 80,251 | -0.07(-0.14%) |
Feb 22, 2007 | 49.87 | 50.58 | 49.77 | 50.40 | 81,782 | +0.30(+0.60%) |
Feb 21, 2007 | 50.01 | 50.18 | 49.74 | 50.10 | 123,645 | -0.13(-0.26%) |
Feb 20, 2007 | 49.79 | 50.38 | 49.71 | 50.23 | 127,797 | +0.29(+0.58%) |
Feb 16, 2007 | 50.15 | 50.29 | 49.81 | 49.94 | 82,294 | -0.21(-0.42%) |
Feb 15, 2007 | 50.37 | 50.50 | 50.03 | 50.15 | 177,142 | -0.38(-0.75%) |
Feb 14, 2007 | 50.19 | 50.80 | 49.79 | 50.53 | 112,324 | +0.28(+0.56%) |
Feb 13, 2007 | 49.90 | 50.39 | 49.54 | 50.25 | 146,819 | +0.38(+0.76%) |
Feb 12, 2007 | 49.10 | 50.02 | 49.10 | 49.87 | 83,467 | +0.70(+1.42%) |
Feb 09, 2007 | 49.62 | 49.62 | 48.99 | 49.17 | 61,709 | -0.60(-1.21%) |
Feb 08, 2007 | 49.08 | 49.81 | 49.08 | 49.77 | 47,367 | +0.59(+1.20%) |
Feb 07, 2007 | 49.46 | 49.46 | 48.96 | 49.18 | 52,952 | -0.30(-0.61%) |
Feb 06, 2007 | 49.24 | 49.59 | 49.00 | 49.48 | 43,278 | +0.46(+0.94%) |
Feb 05, 2007 | 49.25 | 49.36 | 48.86 | 49.02 | 95,932 | -0.37(-0.75%) |
Feb 02, 2007 | 49.00 | 50.00 | 48.85 | 49.39 | 236,397 | +0.39(+0.80%) |
Feb 01, 2007 | 48.27 | 49.00 | 48.15 | 49.00 | 66,464 | +1.05(+2.19%) |
Jan 31, 2007 | 47.02 | 48.16 | 46.57 | 47.95 | 110,703 | +0.72(+1.52%) |
Jan 30, 2007 | 47.50 | 47.50 | 46.61 | 47.23 | 52,292 | -0.27(-0.57%) |
Jan 29, 2007 | 47.10 | 47.50 | 46.73 | 47.50 | 84,259 | +0.10(+0.21%) |
Jan 26, 2007 | 47.39 | 47.65 | 46.60 | 47.40 | 104,826 | -0.08(-0.17%) |
Jan 25, 2007 | 47.50 | 47.74 | 46.95 | 47.48 | 138,545 | -0.25(-0.52%) |
Jan 24, 2007 | 46.66 | 48.01 | 46.58 | 47.73 | 231,503 | +0.96(+2.05%) |
Jan 23, 2007 | 46.62 | 46.89 | 46.31 | 46.77 | 931,586 | +0.03(+0.06%) |
Jan 22, 2007 | 47.56 | 47.56 | 46.49 | 46.74 | 180,944 | -0.84(-1.77%) |
Jan 19, 2007 | 47.83 | 47.85 | 47.37 | 47.58 | 51,603 | -0.13(-0.27%) |
Jan 18, 2007 | 47.63 | 48.00 | 47.40 | 47.71 | 183,238 | +0.49(+1.04%) |
Jan 17, 2007 | 47.14 | 47.45 | 47.12 | 47.22 | 144,378 | -0.16(-0.34%) |
Jan 16, 2007 | 47.12 | 47.46 | 47.12 | 47.38 | 174,557 | +0.26(+0.55%) |
Jan 12, 2007 | 47.04 | 47.46 | 46.99 | 47.12 | 270,284 | +0.17(+0.36%) |
Jan 11, 2007 | 46.27 | 47.50 | 46.27 | 46.95 | 226,206 | +0.96(+2.09%) |
Jan 10, 2007 | 45.84 | 46.56 | 45.76 | 45.99 | 298,733 | -0.07(-0.15%) |
Jan 09, 2007 | 45.53 | 46.46 | 45.53 | 46.06 | 401,376 | +0.45(+0.99%) |
Jan 08, 2007 | 45.09 | 45.67 | 44.59 | 45.61 | 128,184 | +0.45(+1.00%) |
Jan 05, 2007 | 45.08 | 45.75 | 44.63 | 45.16 | 204,725 | -0.12(-0.27%) |
Jan 04, 2007 | 43.97 | 45.28 | 43.75 | 45.28 | 164,270 | +1.28(+2.91%) |
Jan 03, 2007 | 44.91 | 45.25 | 43.69 | 44.00 | 255,858 | -0.50(-1.12%) |
Dec 29, 2006 | 44.88 | 45.01 | 44.39 | 44.50 | 182,082 | -0.42(-0.93%) |
Dec 28, 2006 | 45.11 | 45.42 | 44.81 | 44.92 | 127,210 | -0.33(-0.73%) |
Dec 27, 2006 | 45.17 | 45.75 | 45.17 | 45.25 | 54,697 | +0.40(+0.89%) |
Dec 26, 2006 | 44.81 | 45.02 | 44.74 | 44.85 | 63,022 | -0.11(-0.24%) |
Dec 22, 2006 | 45.04 | 46.12 | 44.74 | 44.96 | 64,020 | +0.00(+0.00%) |
Dec 21, 2006 | 45.72 | 46.32 | 44.69 | 44.96 | 131,409 | -0.87(-1.90%) |
Dec 20, 2006 | 45.88 | 46.43 | 45.28 | 45.83 | 115,307 | +0.10(+0.22%) |
Dec 19, 2006 | 45.70 | 46.05 | 44.55 | 45.73 | 126,489 | -0.18(-0.39%) |
Dec 18, 2006 | 46.68 | 47.38 | 45.53 | 45.91 | 192,521 | -0.57(-1.23%) |
Dec 15, 2006 | 46.43 | 47.05 | 46.12 | 46.48 | 291,794 | +0.11(+0.24%) |
Dec 14, 2006 | 45.80 | 46.58 | 45.80 | 46.37 | 222,880 | +0.45(+0.98%) |
Dec 13, 2006 | 45.79 | 45.95 | 45.42 | 45.92 | 169,060 | +0.19(+0.42%) |
Dec 12, 2006 | 45.31 | 46.06 | 45.31 | 45.73 | 213,130 | +0.19(+0.42%) |
Dec 11, 2006 | 45.13 | 45.72 | 45.05 | 45.54 | 203,510 | +0.28(+0.62%) |
Dec 08, 2006 | 44.32 | 45.60 | 44.23 | 45.26 | 224,515 | +0.74(+1.66%) |
Dec 07, 2006 | 43.88 | 44.85 | 43.80 | 44.52 | 229,466 | +0.71(+1.62%) |
Dec 06, 2006 | 43.40 | 44.00 | 43.00 | 43.81 | 234,321 | +0.42(+0.97%) |
Dec 05, 2006 | 43.48 | 43.51 | 42.97 | 43.39 | 215,466 | -0.02(-0.05%) |
Dec 04, 2006 | 42.48 | 43.50 | 42.33 | 43.41 | 402,577 | +1.04(+2.45%) |