Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 53.11 | 53.23 | 50.45 | 51.46 | 686,695 | -1.65(-3.11%) |
Feb 27, 2007 | 50.98 | 55.66 | 50.98 | 53.11 | 925,349 | -2.12(-3.84%) |
Feb 26, 2007 | 55.30 | 55.54 | 54.61 | 55.23 | 505,889 | +0.31(+0.56%) |
Feb 23, 2007 | 54.79 | 54.99 | 54.13 | 54.93 | 199,488 | +0.20(+0.36%) |
Feb 22, 2007 | 55.11 | 55.18 | 53.93 | 54.73 | 231,660 | -0.41(-0.74%) |
Feb 21, 2007 | 54.59 | 55.26 | 54.51 | 55.14 | 187,221 | +0.44(+0.80%) |
Feb 20, 2007 | 55.13 | 55.13 | 53.45 | 54.70 | 488,605 | -0.43(-0.78%) |
Feb 16, 2007 | 54.93 | 55.25 | 54.01 | 55.13 | 252,426 | +0.20(+0.36%) |
Feb 15, 2007 | 54.97 | 55.26 | 54.66 | 54.94 | 232,951 | -0.22(-0.40%) |
Feb 14, 2007 | 54.61 | 55.64 | 54.53 | 55.16 | 247,656 | +0.55(+1.00%) |
Feb 13, 2007 | 54.24 | 54.84 | 54.15 | 54.61 | 175,025 | +0.53(+0.98%) |
Feb 12, 2007 | 54.00 | 54.32 | 53.76 | 54.08 | 178,080 | -0.25(-0.46%) |
Feb 09, 2007 | 55.37 | 55.37 | 53.86 | 54.33 | 311,713 | -0.99(-1.78%) |
Feb 08, 2007 | 55.29 | 55.73 | 55.14 | 55.32 | 238,331 | +0.03(+0.05%) |
Feb 07, 2007 | 54.96 | 55.43 | 54.48 | 55.29 | 485,162 | +0.33(+0.59%) |
Feb 06, 2007 | 55.08 | 55.29 | 54.37 | 54.96 | 234,888 | +0.12(+0.22%) |
Feb 05, 2007 | 55.37 | 55.48 | 54.68 | 54.84 | 283,092 | -0.66(-1.19%) |
Feb 02, 2007 | 55.12 | 55.93 | 54.79 | 55.50 | 624,072 | +0.61(+1.12%) |
Feb 01, 2007 | 53.79 | 54.91 | 53.79 | 54.89 | 390,045 | +0.98(+1.81%) |
Jan 31, 2007 | 53.50 | 54.49 | 53.15 | 53.91 | 452,022 | +0.44(+0.82%) |
Jan 30, 2007 | 53.89 | 53.89 | 53.21 | 53.48 | 369,386 | -0.33(-0.60%) |
Jan 29, 2007 | 52.97 | 53.80 | 52.80 | 53.80 | 369,063 | +0.59(+1.12%) |
Jan 26, 2007 | 53.20 | 53.42 | 52.68 | 53.21 | 340,657 | -0.09(-0.17%) |
Jan 25, 2007 | 53.63 | 53.89 | 52.95 | 53.30 | 476,554 | -0.19(-0.35%) |
Jan 24, 2007 | 53.44 | 53.56 | 53.03 | 53.49 | 227,571 | +0.20(+0.38%) |
Jan 23, 2007 | 52.88 | 53.73 | 52.71 | 53.28 | 805,053 | +0.14(+0.26%) |
Jan 22, 2007 | 53.04 | 53.18 | 52.58 | 53.14 | 707,677 | +0.10(+0.19%) |
Jan 19, 2007 | 52.74 | 53.06 | 52.36 | 53.04 | 349,695 | +0.85(+1.62%) |
Jan 18, 2007 | 51.73 | 52.23 | 51.36 | 52.19 | 589,641 | +0.24(+0.47%) |
Jan 17, 2007 | 51.64 | 52.34 | 51.30 | 51.95 | 262,325 | +0.27(+0.52%) |
Jan 16, 2007 | 51.72 | 52.57 | 51.49 | 51.68 | 626,978 | -0.04(-0.07%) |
Jan 12, 2007 | 50.97 | 51.75 | 50.75 | 51.72 | 368,095 | +0.53(+1.03%) |
Jan 11, 2007 | 49.81 | 51.55 | 49.74 | 51.19 | 880,911 | +1.49(+2.99%) |
Jan 10, 2007 | 48.45 | 49.82 | 48.34 | 49.70 | 551,981 | +0.89(+1.83%) |
Jan 09, 2007 | 48.27 | 48.88 | 48.01 | 48.81 | 477,846 | +0.47(+0.98%) |
Jan 08, 2007 | 47.54 | 48.92 | 47.12 | 48.34 | 993,997 | +0.86(+1.80%) |
Jan 05, 2007 | 48.09 | 48.19 | 47.35 | 47.48 | 481,504 | -1.14(-2.35%) |
Jan 04, 2007 | 49.26 | 49.62 | 46.18 | 48.63 | 1,019,175 | +0.37(+0.77%) |
Jan 03, 2007 | 48.51 | 49.51 | 47.88 | 48.25 | 576,083 | -0.11(-0.23%) |
Dec 29, 2006 | 48.35 | 48.56 | 48.31 | 48.36 | 389,399 | -0.02(-0.04%) |
Dec 28, 2006 | 48.44 | 48.96 | 48.11 | 48.38 | 205,083 | -0.07(-0.13%) |
Dec 27, 2006 | 47.71 | 48.67 | 47.63 | 48.45 | 283,307 | +0.82(+1.72%) |
Dec 26, 2006 | 47.49 | 47.82 | 47.31 | 47.63 | 189,051 | +0.20(+0.41%) |
Dec 22, 2006 | 47.41 | 47.82 | 47.11 | 47.44 | 358,088 | +0.20(+0.43%) |
Dec 21, 2006 | 47.68 | 48.07 | 47.04 | 47.23 | 232,413 | -0.38(-0.80%) |
Dec 20, 2006 | 47.03 | 48.37 | 46.95 | 47.61 | 438,034 | +1.21(+2.60%) |
Dec 19, 2006 | 45.90 | 46.61 | 45.27 | 46.40 | 492,371 | +0.36(+0.79%) |
Dec 18, 2006 | 46.18 | 46.61 | 45.92 | 46.04 | 481,934 | -0.38(-0.82%) |
Dec 15, 2006 | 46.91 | 47.16 | 46.42 | 46.42 | 578,773 | -0.57(-1.21%) |
Dec 14, 2006 | 47.09 | 47.54 | 46.93 | 46.99 | 446,750 | +0.14(+0.30%) |
Dec 13, 2006 | 47.57 | 47.87 | 46.52 | 46.85 | 469,991 | -0.58(-1.21%) |
Dec 12, 2006 | 48.19 | 48.20 | 47.27 | 47.43 | 745,551 | -0.72(-1.51%) |
Dec 11, 2006 | 48.36 | 49.02 | 47.47 | 48.15 | 827,004 | -1.01(-2.06%) |
Dec 08, 2006 | 49.28 | 49.68 | 48.79 | 49.16 | 231,444 | -0.14(-0.28%) |
Dec 07, 2006 | 49.66 | 49.93 | 48.91 | 49.30 | 226,925 | -0.11(-0.23%) |
Dec 06, 2006 | 49.11 | 49.75 | 48.89 | 49.42 | 248,445 | +0.11(+0.23%) |
Dec 05, 2006 | 50.18 | 50.18 | 49.07 | 49.30 | 353,569 | -0.50(-1.01%) |
Dec 04, 2006 | 48.89 | 50.20 | 48.89 | 49.81 | 360,455 | +1.08(+2.21%) |