Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.83 | 50.32 | 49.45 | 49.58 | 2,702,879 | -0.30(-0.61%) |
Feb 27, 2007 | 50.81 | 50.86 | 49.04 | 49.89 | 1,983,332 | -0.95(-1.87%) |
Feb 26, 2007 | 51.08 | 51.67 | 50.83 | 50.84 | 2,264,193 | -0.23(-0.45%) |
Feb 23, 2007 | 50.95 | 51.23 | 50.51 | 51.07 | 1,332,110 | +0.18(+0.35%) |
Feb 22, 2007 | 51.12 | 51.37 | 50.79 | 50.89 | 1,292,778 | -0.22(-0.44%) |
Feb 21, 2007 | 50.97 | 51.27 | 50.85 | 51.11 | 1,141,070 | -0.09(-0.17%) |
Feb 20, 2007 | 50.86 | 51.24 | 50.84 | 51.20 | 1,709,133 | +0.28(+0.56%) |
Feb 16, 2007 | 50.70 | 50.99 | 50.44 | 50.92 | 1,952,091 | +0.24(+0.47%) |
Feb 15, 2007 | 50.49 | 50.71 | 50.38 | 50.68 | 1,548,884 | +0.57(+1.14%) |
Feb 14, 2007 | 50.26 | 50.63 | 50.00 | 50.11 | 1,592,791 | +0.09(+0.18%) |
Feb 13, 2007 | 49.69 | 50.23 | 49.54 | 50.02 | 1,351,120 | +0.53(+1.08%) |
Feb 12, 2007 | 49.31 | 49.79 | 49.30 | 49.49 | 1,715,100 | -0.09(-0.18%) |
Feb 09, 2007 | 49.65 | 49.89 | 49.43 | 49.57 | 1,507,867 | +0.05(+0.11%) |
Feb 08, 2007 | 49.30 | 49.71 | 49.00 | 49.52 | 2,024,799 | +0.07(+0.14%) |
Feb 07, 2007 | 49.65 | 49.83 | 49.42 | 49.45 | 1,105,335 | -0.21(-0.43%) |
Feb 06, 2007 | 49.63 | 49.93 | 49.35 | 49.66 | 3,508,730 | -0.19(-0.37%) |
Feb 05, 2007 | 49.63 | 50.17 | 49.63 | 49.85 | 1,821,959 | +0.22(+0.45%) |
Feb 02, 2007 | 50.22 | 50.23 | 49.49 | 49.63 | 2,131,781 | -0.20(-0.39%) |
Feb 01, 2007 | 49.60 | 49.97 | 49.48 | 49.82 | 2,358,107 | +0.21(+0.43%) |
Jan 31, 2007 | 49.39 | 49.69 | 49.20 | 49.61 | 2,083,796 | +0.22(+0.45%) |
Jan 30, 2007 | 50.26 | 50.26 | 49.16 | 49.39 | 2,262,138 | -0.07(-0.14%) |
Jan 29, 2007 | 49.34 | 49.77 | 48.97 | 49.46 | 2,603,762 | -0.32(-0.64%) |
Jan 26, 2007 | 50.46 | 50.66 | 49.30 | 49.78 | 3,944,414 | +0.51(+1.03%) |
Jan 25, 2007 | 49.39 | 50.42 | 49.24 | 49.27 | 3,960,933 | +0.18(+0.36%) |
Jan 24, 2007 | 48.36 | 49.39 | 48.15 | 49.09 | 3,894,856 | +0.63(+1.30%) |
Jan 23, 2007 | 48.28 | 48.52 | 48.18 | 48.46 | 1,612,714 | +0.12(+0.24%) |
Jan 22, 2007 | 48.92 | 49.15 | 47.67 | 48.35 | 2,975,504 | -0.71(-1.45%) |
Jan 19, 2007 | 49.34 | 49.34 | 48.82 | 49.06 | 2,316,528 | -0.04(-0.09%) |
Jan 18, 2007 | 49.12 | 49.30 | 48.73 | 49.10 | 2,403,620 | -0.12(-0.25%) |
Jan 17, 2007 | 48.72 | 49.53 | 48.58 | 49.23 | 3,447,597 | +0.54(+1.11%) |
Jan 16, 2007 | 48.29 | 48.71 | 48.21 | 48.68 | 2,790,757 | +0.26(+0.53%) |
Jan 12, 2007 | 46.92 | 48.46 | 46.63 | 48.43 | 4,802,408 | +1.59(+3.40%) |
Jan 11, 2007 | 46.36 | 47.11 | 46.19 | 46.83 | 2,529,257 | +0.69(+1.50%) |
Jan 10, 2007 | 46.27 | 46.69 | 45.96 | 46.14 | 2,791,544 | +0.64(+1.41%) |
Jan 09, 2007 | 45.98 | 46.16 | 45.39 | 45.50 | 2,379,796 | -0.47(-1.03%) |
Jan 08, 2007 | 45.57 | 46.18 | 45.22 | 45.97 | 2,507,905 | +0.31(+0.68%) |
Jan 05, 2007 | 45.65 | 45.99 | 45.43 | 45.66 | 2,286,411 | +0.01(+0.02%) |
Jan 04, 2007 | 45.69 | 45.92 | 45.52 | 45.65 | 2,092,899 | -0.12(-0.25%) |
Jan 03, 2007 | 45.26 | 46.13 | 45.21 | 45.77 | 2,457,561 | +0.65(+1.44%) |
Dec 29, 2006 | 45.12 | 45.42 | 45.03 | 45.12 | 791,692 | -0.12(-0.26%) |
Dec 28, 2006 | 45.41 | 45.51 | 44.93 | 45.23 | 824,955 | -0.17(-0.37%) |
Dec 27, 2006 | 45.38 | 45.52 | 45.11 | 45.40 | 916,654 | +0.06(+0.14%) |
Dec 26, 2006 | 44.98 | 45.41 | 44.80 | 45.34 | 560,421 | +0.20(+0.45%) |
Dec 22, 2006 | 45.38 | 45.55 | 45.07 | 45.13 | 1,320,311 | -0.21(-0.47%) |
Dec 21, 2006 | 45.44 | 45.62 | 45.14 | 45.35 | 1,410,549 | -0.12(-0.27%) |
Dec 20, 2006 | 44.98 | 45.50 | 44.58 | 45.47 | 1,654,743 | +0.30(+0.67%) |
Dec 19, 2006 | 45.29 | 45.32 | 44.91 | 45.17 | 1,584,620 | -0.33(-0.72%) |
Dec 18, 2006 | 45.54 | 45.60 | 45.03 | 45.50 | 1,664,857 | -0.04(-0.10%) |
Dec 15, 2006 | 45.67 | 45.72 | 44.96 | 45.54 | 2,679,954 | -0.13(-0.29%) |
Dec 14, 2006 | 45.10 | 45.78 | 44.88 | 45.68 | 3,341,289 | +0.40(+0.88%) |
Dec 13, 2006 | 45.31 | 45.54 | 44.96 | 45.28 | 2,361,029 | +0.26(+0.57%) |
Dec 12, 2006 | 44.63 | 45.32 | 44.59 | 45.02 | 2,680,853 | +0.39(+0.88%) |
Dec 11, 2006 | 43.64 | 44.80 | 43.59 | 44.63 | 2,563,981 | +1.06(+2.43%) |
Dec 08, 2006 | 43.88 | 43.97 | 43.25 | 43.57 | 1,047,123 | -0.40(-0.91%) |
Dec 07, 2006 | 44.49 | 45.04 | 43.77 | 43.97 | 1,732,508 | -0.52(-1.18%) |
Dec 06, 2006 | 43.52 | 44.49 | 43.10 | 44.49 | 3,288,809 | +0.79(+1.81%) |
Dec 05, 2006 | 43.83 | 43.88 | 43.44 | 43.70 | 1,864,887 | -0.20(-0.45%) |
Dec 04, 2006 | 44.07 | 44.08 | 43.67 | 43.90 | 1,296,599 | +0.09(+0.20%) |