Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.02 | 48.50 | 47.08 | 47.98 | 3,088,264 | -0.04(-0.08%) |
Feb 27, 2007 | 48.85 | 49.18 | 47.78 | 48.02 | 3,696,992 | -1.29(-2.61%) |
Feb 26, 2007 | 49.35 | 49.82 | 49.01 | 49.31 | 2,267,504 | -0.39(-0.78%) |
Feb 23, 2007 | 49.58 | 49.85 | 49.29 | 49.70 | 1,969,193 | -0.20(-0.40%) |
Feb 22, 2007 | 50.15 | 50.32 | 49.72 | 49.90 | 1,547,801 | -0.38(-0.76%) |
Feb 21, 2007 | 50.36 | 50.56 | 50.12 | 50.28 | 1,357,770 | -0.08(-0.16%) |
Feb 20, 2007 | 50.18 | 50.41 | 50.02 | 50.36 | 1,918,877 | +0.27(+0.53%) |
Feb 16, 2007 | 50.08 | 50.12 | 49.92 | 50.09 | 3,621,668 | +0.03(+0.07%) |
Feb 15, 2007 | 49.78 | 50.08 | 49.65 | 50.06 | 3,915,175 | +0.32(+0.64%) |
Feb 14, 2007 | 49.82 | 50.06 | 49.31 | 49.74 | 3,565,532 | -0.08(-0.16%) |
Feb 13, 2007 | 49.69 | 50.08 | 49.66 | 49.82 | 2,210,493 | +0.13(+0.27%) |
Feb 12, 2007 | 49.42 | 49.86 | 49.42 | 49.68 | 3,196,948 | +0.27(+0.54%) |
Feb 09, 2007 | 49.55 | 49.71 | 49.20 | 49.42 | 2,373,065 | -0.26(-0.52%) |
Feb 08, 2007 | 49.18 | 49.78 | 49.05 | 49.68 | 2,912,609 | +0.51(+1.03%) |
Feb 07, 2007 | 49.00 | 49.29 | 48.92 | 49.17 | 1,893,869 | +0.25(+0.52%) |
Feb 06, 2007 | 48.75 | 49.04 | 48.51 | 48.92 | 2,163,567 | +0.17(+0.34%) |
Feb 05, 2007 | 48.06 | 48.78 | 47.88 | 48.75 | 2,214,781 | +0.38(+0.79%) |
Feb 02, 2007 | 47.86 | 48.59 | 47.75 | 48.37 | 2,762,261 | +0.75(+1.58%) |
Feb 01, 2007 | 47.35 | 47.63 | 47.30 | 47.61 | 2,894,639 | +0.24(+0.51%) |
Jan 31, 2007 | 47.11 | 47.51 | 47.11 | 47.37 | 1,603,207 | -0.02(-0.04%) |
Jan 30, 2007 | 47.37 | 47.58 | 47.19 | 47.39 | 1,743,672 | +0.15(+0.33%) |
Jan 29, 2007 | 47.35 | 47.46 | 47.03 | 47.24 | 2,304,330 | +0.17(+0.35%) |
Jan 26, 2007 | 47.62 | 47.70 | 46.98 | 47.07 | 1,962,454 | -0.54(-1.14%) |
Jan 25, 2007 | 46.93 | 47.95 | 46.93 | 47.61 | 1,803,721 | -0.33(-0.70%) |
Jan 24, 2007 | 47.71 | 48.03 | 47.49 | 47.95 | 2,869,331 | +0.14(+0.29%) |
Jan 23, 2007 | 46.92 | 47.96 | 46.85 | 47.81 | 3,178,113 | +1.01(+2.15%) |
Jan 22, 2007 | 46.51 | 46.89 | 46.11 | 46.80 | 3,028,664 | -0.14(-0.30%) |
Jan 19, 2007 | 46.86 | 47.03 | 46.73 | 46.94 | 2,250,720 | +0.25(+0.53%) |
Jan 18, 2007 | 46.56 | 46.91 | 46.52 | 46.69 | 1,929,360 | +0.13(+0.29%) |
Jan 17, 2007 | 46.66 | 46.66 | 46.21 | 46.56 | 1,735,885 | -0.05(-0.10%) |
Jan 16, 2007 | 46.33 | 46.62 | 46.27 | 46.60 | 1,339,201 | +0.14(+0.30%) |
Jan 12, 2007 | 46.02 | 46.57 | 45.94 | 46.46 | 1,811,957 | +0.25(+0.55%) |
Jan 11, 2007 | 45.81 | 46.31 | 45.71 | 46.21 | 1,525,937 | +0.36(+0.79%) |
Jan 10, 2007 | 45.57 | 45.88 | 45.30 | 45.85 | 1,544,207 | +0.38(+0.84%) |
Jan 09, 2007 | 45.33 | 45.66 | 44.99 | 45.47 | 1,764,187 | +0.28(+0.62%) |
Jan 08, 2007 | 44.76 | 45.28 | 44.61 | 45.19 | 1,919,327 | +0.26(+0.58%) |
Jan 05, 2007 | 44.23 | 45.11 | 44.23 | 44.93 | 2,227,809 | +0.22(+0.49%) |
Jan 04, 2007 | 45.33 | 45.52 | 44.66 | 44.71 | 2,873,674 | -0.79(-1.73%) |
Jan 03, 2007 | 45.14 | 45.88 | 45.12 | 45.50 | 1,847,447 | +0.29(+0.64%) |
Dec 29, 2006 | 45.51 | 45.61 | 45.13 | 45.21 | 1,062,016 | -0.43(-0.95%) |
Dec 28, 2006 | 45.45 | 45.68 | 45.41 | 45.64 | 715,648 | +0.03(+0.06%) |
Dec 27, 2006 | 45.62 | 45.67 | 45.44 | 45.62 | 887,559 | +0.16(+0.35%) |
Dec 26, 2006 | 45.34 | 45.50 | 45.11 | 45.46 | 605,283 | +0.27(+0.61%) |
Dec 22, 2006 | 45.63 | 45.63 | 45.04 | 45.18 | 1,165,492 | -0.45(-0.98%) |
Dec 21, 2006 | 45.74 | 45.92 | 45.38 | 45.63 | 1,897,913 | +0.06(+0.13%) |
Dec 20, 2006 | 44.74 | 45.69 | 44.74 | 45.57 | 2,178,092 | +0.64(+1.43%) |
Dec 19, 2006 | 44.61 | 45.06 | 44.61 | 44.93 | 1,712,674 | +0.33(+0.73%) |
Dec 18, 2006 | 44.92 | 45.04 | 44.53 | 44.60 | 1,459,449 | -0.32(-0.71%) |
Dec 15, 2006 | 44.19 | 45.08 | 44.19 | 44.92 | 2,584,210 | +0.75(+1.69%) |
Dec 14, 2006 | 44.21 | 44.59 | 44.17 | 44.17 | 2,695,324 | -0.03(-0.06%) |
Dec 13, 2006 | 44.52 | 44.67 | 44.10 | 44.20 | 2,752,228 | -0.26(-0.59%) |
Dec 12, 2006 | 45.01 | 45.14 | 44.41 | 44.46 | 2,489,869 | -0.65(-1.44%) |
Dec 11, 2006 | 44.42 | 45.26 | 44.41 | 45.11 | 1,270,466 | +0.45(+1.02%) |
Dec 08, 2006 | 45.08 | 45.22 | 44.58 | 44.65 | 1,143,330 | -0.45(-1.01%) |
Dec 07, 2006 | 45.14 | 45.33 | 44.96 | 45.11 | 1,804,919 | -0.01(-0.03%) |
Dec 06, 2006 | 45.54 | 45.64 | 45.02 | 45.12 | 1,501,079 | -0.41(-0.91%) |
Dec 05, 2006 | 45.43 | 45.70 | 45.32 | 45.54 | 1,259,085 | +0.11(+0.24%) |
Dec 04, 2006 | 45.05 | 45.58 | 45.03 | 45.43 | 1,574,456 | +0.54(+1.20%) |