Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 52.18 | 52.74 | 51.76 | 52.15 | 154,615 | -0.41(-0.78%) |
Feb 27, 2007 | 53.50 | 53.50 | 52.50 | 52.56 | 235,187 | -1.27(-2.36%) |
Feb 26, 2007 | 53.80 | 54.13 | 53.80 | 53.83 | 119,406 | +0.23(+0.43%) |
Feb 23, 2007 | 53.09 | 53.60 | 53.00 | 53.60 | 98,937 | +0.40(+0.75%) |
Feb 22, 2007 | 53.25 | 53.75 | 53.17 | 53.20 | 159,607 | -0.47(-0.88%) |
Feb 21, 2007 | 53.10 | 53.67 | 53.01 | 53.67 | 163,111 | +0.47(+0.88%) |
Feb 20, 2007 | 53.93 | 53.93 | 52.99 | 53.20 | 133,676 | +0.20(+0.38%) |
Feb 16, 2007 | 52.80 | 53.29 | 52.80 | 53.00 | 137,553 | +0.01(+0.02%) |
Feb 15, 2007 | 52.89 | 53.47 | 52.48 | 52.99 | 412,434 | +0.08(+0.15%) |
Feb 14, 2007 | 50.60 | 54.04 | 50.60 | 52.91 | 764,323 | +2.50(+4.96%) |
Feb 13, 2007 | 50.00 | 50.54 | 49.75 | 50.41 | 610,158 | +0.16(+0.32%) |
Feb 12, 2007 | 50.45 | 50.54 | 50.07 | 50.25 | 250,330 | -0.05(-0.10%) |
Feb 09, 2007 | 50.50 | 50.65 | 50.10 | 50.30 | 294,864 | -0.17(-0.34%) |
Feb 08, 2007 | 50.15 | 50.99 | 49.93 | 50.47 | 322,426 | +0.49(+0.98%) |
Feb 07, 2007 | 49.79 | 50.25 | 49.02 | 49.98 | 245,032 | +0.09(+0.18%) |
Feb 06, 2007 | 50.75 | 50.82 | 49.06 | 49.89 | 298,691 | -0.86(-1.69%) |
Feb 05, 2007 | 49.75 | 50.96 | 49.55 | 50.75 | 294,173 | +1.25(+2.53%) |
Feb 02, 2007 | 49.20 | 50.00 | 49.10 | 49.50 | 264,546 | +0.43(+0.88%) |
Feb 01, 2007 | 47.60 | 49.51 | 47.60 | 49.07 | 299,768 | +1.41(+2.96%) |
Jan 31, 2007 | 48.50 | 48.95 | 47.66 | 47.66 | 252,509 | -1.04(-2.14%) |
Jan 30, 2007 | 48.70 | 49.00 | 48.58 | 48.70 | 204,055 | +0.09(+0.19%) |
Jan 29, 2007 | 48.85 | 48.95 | 48.41 | 48.61 | 178,866 | +0.21(+0.43%) |
Jan 26, 2007 | 47.90 | 48.86 | 47.80 | 48.40 | 226,679 | +0.33(+0.69%) |
Jan 25, 2007 | 47.25 | 48.13 | 47.25 | 48.07 | 309,359 | +0.76(+1.61%) |
Jan 24, 2007 | 46.90 | 47.51 | 46.90 | 47.31 | 174,475 | +0.21(+0.45%) |
Jan 23, 2007 | 46.56 | 47.13 | 46.56 | 47.10 | 160,052 | +0.35(+0.75%) |
Jan 22, 2007 | 47.00 | 47.32 | 46.71 | 46.75 | 179,292 | -0.22(-0.47%) |
Jan 19, 2007 | 47.30 | 47.65 | 46.66 | 46.97 | 145,626 | -0.26(-0.55%) |
Jan 18, 2007 | 47.24 | 47.29 | 46.72 | 47.23 | 432,583 | +0.68(+1.46%) |
Jan 17, 2007 | 46.35 | 47.07 | 46.12 | 46.55 | 230,473 | +0.24(+0.52%) |
Jan 16, 2007 | 47.32 | 47.68 | 46.12 | 46.31 | 296,920 | -1.22(-2.57%) |
Jan 12, 2007 | 47.39 | 47.60 | 47.00 | 47.53 | 112,431 | +0.38(+0.81%) |
Jan 11, 2007 | 46.87 | 47.45 | 46.80 | 47.15 | 561,315 | +0.15(+0.32%) |
Jan 10, 2007 | 46.91 | 47.00 | 46.51 | 47.00 | 169,251 | +0.04(+0.09%) |
Jan 09, 2007 | 46.99 | 47.22 | 46.43 | 46.96 | 290,036 | -0.02(-0.04%) |
Jan 08, 2007 | 46.28 | 47.25 | 46.05 | 46.98 | 286,293 | +0.78(+1.69%) |
Jan 05, 2007 | 46.15 | 46.95 | 46.00 | 46.20 | 111,727 | -0.27(-0.58%) |
Jan 04, 2007 | 47.90 | 48.07 | 46.06 | 46.47 | 257,799 | -1.21(-2.54%) |
Jan 03, 2007 | 47.85 | 48.20 | 47.50 | 47.68 | 157,274 | -0.11(-0.23%) |
Dec 29, 2006 | 47.69 | 48.13 | 47.39 | 47.79 | 80,372 | +0.20(+0.42%) |
Dec 28, 2006 | 47.82 | 47.95 | 47.36 | 47.59 | 66,423 | -0.01(-0.02%) |
Dec 27, 2006 | 45.90 | 47.62 | 45.90 | 47.60 | 41,510 | +1.79(+3.91%) |
Dec 26, 2006 | 46.14 | 47.21 | 45.81 | 45.81 | 93,257 | +0.00(+0.00%) |
Dec 22, 2006 | 46.14 | 47.21 | 45.81 | 45.81 | 93,257 | -0.37(-0.80%) |
Dec 21, 2006 | 47.03 | 47.72 | 46.12 | 46.18 | 124,818 | -1.07(-2.26%) |
Dec 20, 2006 | 47.10 | 47.99 | 47.10 | 47.25 | 93,325 | +0.14(+0.30%) |
Dec 19, 2006 | 46.70 | 47.49 | 46.52 | 47.11 | 97,614 | -0.33(-0.70%) |
Dec 18, 2006 | 47.50 | 48.47 | 46.88 | 47.44 | 396,180 | -0.05(-0.11%) |
Dec 15, 2006 | 46.71 | 47.99 | 46.69 | 47.49 | 154,210 | +0.70(+1.50%) |
Dec 14, 2006 | 46.49 | 47.10 | 46.49 | 46.79 | 303,487 | +0.55(+1.19%) |
Dec 13, 2006 | 45.95 | 46.74 | 45.89 | 46.24 | 371,346 | +0.50(+1.09%) |
Dec 12, 2006 | 45.50 | 45.93 | 45.43 | 45.74 | 381,045 | +0.41(+0.90%) |
Dec 11, 2006 | 45.20 | 45.62 | 44.85 | 45.33 | 146,273 | +0.33(+0.73%) |
Dec 08, 2006 | 45.24 | 45.25 | 44.77 | 45.00 | 232,832 | -0.20(-0.44%) |
Dec 07, 2006 | 44.99 | 45.21 | 44.53 | 45.20 | 441,625 | +0.45(+1.01%) |
Dec 06, 2006 | 44.77 | 45.00 | 44.70 | 44.75 | 217,227 | -0.16(-0.36%) |
Dec 05, 2006 | 44.89 | 45.00 | 44.76 | 44.91 | 103,748 | +0.02(+0.04%) |
Dec 04, 2006 | 44.99 | 45.00 | 44.71 | 44.89 | 361,849 | +0.19(+0.43%) |