Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.37 | 50.63 | 48.63 | 50.41 | 1,109,546 | +0.78(+1.58%) |
Feb 27, 2007 | 51.79 | 51.95 | 49.26 | 49.63 | 1,308,717 | -2.55(-4.89%) |
Feb 26, 2007 | 52.51 | 52.69 | 51.86 | 52.18 | 685,444 | -0.32(-0.61%) |
Feb 23, 2007 | 51.73 | 52.61 | 51.67 | 52.50 | 736,420 | +0.92(+1.78%) |
Feb 22, 2007 | 51.44 | 51.94 | 51.20 | 51.58 | 415,000 | +0.34(+0.66%) |
Feb 21, 2007 | 51.26 | 51.36 | 50.84 | 51.24 | 621,441 | -0.17(-0.34%) |
Feb 20, 2007 | 50.22 | 51.49 | 50.12 | 51.42 | 826,510 | +0.85(+1.68%) |
Feb 16, 2007 | 50.52 | 50.64 | 50.15 | 50.56 | 626,153 | -0.15(-0.29%) |
Feb 15, 2007 | 49.62 | 50.83 | 49.53 | 50.71 | 1,158,654 | +1.21(+2.44%) |
Feb 14, 2007 | 49.23 | 49.64 | 49.09 | 49.50 | 642,031 | +0.15(+0.29%) |
Feb 13, 2007 | 48.48 | 49.36 | 48.31 | 49.35 | 1,280,683 | +1.02(+2.10%) |
Feb 12, 2007 | 48.46 | 48.74 | 48.17 | 48.34 | 1,065,352 | +0.12(+0.24%) |
Feb 09, 2007 | 48.30 | 48.82 | 47.99 | 48.22 | 5,988,330 | -0.27(-0.56%) |
Feb 08, 2007 | 47.92 | 48.52 | 47.58 | 48.49 | 639,688 | +0.62(+1.29%) |
Feb 07, 2007 | 47.53 | 48.04 | 47.49 | 47.87 | 699,717 | +0.20(+0.43%) |
Feb 06, 2007 | 48.39 | 48.46 | 47.42 | 47.67 | 850,902 | -0.78(-1.62%) |
Feb 05, 2007 | 48.85 | 48.88 | 47.81 | 48.46 | 938,416 | -0.50(-1.03%) |
Feb 02, 2007 | 47.40 | 49.29 | 47.03 | 48.96 | 2,902,810 | +4.65(+10.50%) |
Feb 01, 2007 | 43.42 | 44.40 | 43.18 | 44.31 | 923,174 | +0.84(+1.94%) |
Jan 31, 2007 | 43.99 | 44.18 | 43.09 | 43.46 | 494,869 | -0.66(-1.49%) |
Jan 30, 2007 | 43.69 | 44.17 | 43.53 | 44.12 | 381,676 | +0.45(+1.04%) |
Jan 29, 2007 | 44.62 | 44.62 | 42.91 | 43.67 | 1,348,320 | -1.36(-3.03%) |
Jan 26, 2007 | 44.68 | 45.43 | 44.68 | 45.03 | 1,010,534 | +0.37(+0.82%) |
Jan 25, 2007 | 44.48 | 45.04 | 44.48 | 44.66 | 374,880 | +0.07(+0.15%) |
Jan 24, 2007 | 44.03 | 44.65 | 43.75 | 44.60 | 355,393 | +0.49(+1.12%) |
Jan 23, 2007 | 43.65 | 44.31 | 43.56 | 44.10 | 695,895 | +0.29(+0.66%) |
Jan 22, 2007 | 44.34 | 44.42 | 43.54 | 43.81 | 565,406 | -0.71(-1.59%) |
Jan 19, 2007 | 44.90 | 45.11 | 44.42 | 44.52 | 550,188 | -0.24(-0.54%) |
Jan 18, 2007 | 43.83 | 44.97 | 43.72 | 44.76 | 589,799 | +0.73(+1.65%) |
Jan 17, 2007 | 44.34 | 44.50 | 43.91 | 44.03 | 429,301 | -0.46(-1.04%) |
Jan 16, 2007 | 45.19 | 45.19 | 44.28 | 44.50 | 863,080 | -0.85(-1.88%) |
Jan 12, 2007 | 43.29 | 45.47 | 43.29 | 45.35 | 777,805 | +2.12(+4.90%) |
Jan 11, 2007 | 43.25 | 43.40 | 42.67 | 43.23 | 710,648 | -0.16(-0.38%) |
Jan 10, 2007 | 43.49 | 43.63 | 42.71 | 43.40 | 776,031 | -0.46(-1.06%) |
Jan 09, 2007 | 43.62 | 43.98 | 43.30 | 43.86 | 304,835 | +0.04(+0.09%) |
Jan 08, 2007 | 44.06 | 44.36 | 43.65 | 43.82 | 435,708 | -0.15(-0.35%) |
Jan 05, 2007 | 44.85 | 44.85 | 43.63 | 43.98 | 538,748 | -1.01(-2.24%) |
Jan 04, 2007 | 43.63 | 45.01 | 43.47 | 44.98 | 730,347 | +1.26(+2.88%) |
Jan 03, 2007 | 44.18 | 44.48 | 43.12 | 43.72 | 414,896 | -0.29(-0.66%) |
Dec 29, 2006 | 45.04 | 45.16 | 43.78 | 44.02 | 446,029 | -1.19(-2.63%) |
Dec 28, 2006 | 44.62 | 45.33 | 44.49 | 45.20 | 263,407 | +0.38(+0.84%) |
Dec 27, 2006 | 44.79 | 45.32 | 44.64 | 44.83 | 1,269,068 | +0.11(+0.24%) |
Dec 26, 2006 | 44.46 | 44.80 | 44.19 | 44.72 | 317,303 | +0.19(+0.43%) |
Dec 22, 2006 | 45.07 | 45.27 | 44.42 | 44.53 | 408,207 | -0.69(-1.52%) |
Dec 21, 2006 | 46.11 | 46.15 | 44.98 | 45.21 | 436,048 | -0.74(-1.62%) |
Dec 20, 2006 | 46.19 | 46.55 | 45.69 | 45.96 | 482,798 | -0.40(-0.86%) |
Dec 19, 2006 | 46.20 | 46.58 | 46.05 | 46.36 | 300,208 | +0.04(+0.08%) |
Dec 18, 2006 | 46.45 | 46.81 | 46.17 | 46.32 | 470,593 | -0.40(-0.85%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.30 | 46.71 | 342,480 | +0.25(+0.54%) |
Dec 14, 2006 | 46.49 | 46.86 | 46.20 | 46.46 | 476,605 | +0.21(+0.46%) |
Dec 13, 2006 | 46.05 | 46.48 | 46.05 | 46.25 | 275,998 | +0.17(+0.38%) |
Dec 12, 2006 | 45.73 | 46.31 | 45.66 | 46.08 | 399,621 | +0.24(+0.53%) |
Dec 11, 2006 | 45.78 | 46.29 | 45.75 | 45.83 | 283,759 | -0.28(-0.61%) |
Dec 08, 2006 | 46.29 | 46.34 | 45.71 | 46.11 | 300,023 | +0.07(+0.15%) |
Dec 07, 2006 | 46.50 | 47.34 | 45.84 | 46.05 | 465,919 | -0.60(-1.29%) |
Dec 06, 2006 | 46.46 | 46.94 | 46.26 | 46.65 | 521,928 | +0.07(+0.15%) |
Dec 05, 2006 | 46.78 | 46.83 | 46.43 | 46.58 | 351,959 | -0.20(-0.43%) |
Dec 04, 2006 | 45.70 | 46.89 | 45.70 | 46.78 | 693,086 | +0.93(+2.03%) |