Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.25 | 46.78 | 46.03 | 46.29 | 199,802 | +0.01(+0.01%) |
Feb 27, 2007 | 0.0129 | 48.31 | 46.28 | 46.28 | 150,123 | -2.34(-4.81%) |
Feb 26, 2007 | 48.48 | 48.84 | 48.22 | 48.62 | 100,621 | +0.26(+0.53%) |
Feb 23, 2007 | 49.31 | 49.31 | 48.32 | 48.36 | 94,079 | -0.98(-1.98%) |
Feb 22, 2007 | 49.53 | 49.59 | 49.05 | 49.34 | 63,496 | -0.23(-0.45%) |
Feb 21, 2007 | 48.54 | 49.93 | 49.12 | 49.57 | 60,235 | -0.08(-0.17%) |
Feb 20, 2007 | 48.99 | 49.98 | 48.63 | 49.65 | 81,970 | +0.57(+1.15%) |
Feb 16, 2007 | 49.17 | 49.21 | 48.28 | 49.08 | 45,176 | -0.10(-0.20%) |
Feb 15, 2007 | 48.92 | 49.59 | 48.57 | 49.18 | 73,587 | +0.24(+0.50%) |
Feb 14, 2007 | 49.98 | 49.98 | 48.79 | 48.93 | 57,751 | -0.66(-1.34%) |
Feb 13, 2007 | 48.73 | 49.64 | 48.63 | 49.60 | 63,885 | +0.97(+1.99%) |
Feb 12, 2007 | 49.08 | 49.21 | 48.28 | 48.63 | 79,796 | -0.64(-1.31%) |
Feb 09, 2007 | 48.89 | 49.28 | 47.57 | 49.28 | 162,077 | +0.32(+0.66%) |
Feb 08, 2007 | 49.05 | 49.48 | 48.84 | 48.95 | 82,280 | -0.16(-0.33%) |
Feb 07, 2007 | 48.31 | 49.15 | 48.08 | 49.12 | 181,794 | +0.87(+1.80%) |
Feb 06, 2007 | 48.57 | 48.57 | 48.13 | 48.25 | 159,749 | -0.02(-0.04%) |
Feb 05, 2007 | 48.76 | 48.88 | 48.14 | 48.27 | 38,190 | -0.59(-1.21%) |
Feb 02, 2007 | 49.01 | 49.04 | 48.71 | 48.86 | 63,961 | -0.23(-0.46%) |
Feb 01, 2007 | 49.09 | 49.76 | 48.57 | 49.08 | 183,967 | +0.64(+1.32%) |
Jan 31, 2007 | 48.25 | 48.96 | 48.12 | 48.45 | 89,577 | +0.06(+0.12%) |
Jan 30, 2007 | 48.57 | 48.70 | 47.54 | 48.39 | 69,240 | -0.26(-0.53%) |
Jan 29, 2007 | 48.19 | 48.70 | 48.15 | 48.65 | 58,528 | +0.43(+0.89%) |
Jan 26, 2007 | 47.83 | 48.21 | 47.51 | 48.21 | 60,391 | +0.39(+0.81%) |
Jan 25, 2007 | 47.83 | 47.94 | 47.03 | 47.83 | 90,043 | +0.15(+0.32%) |
Jan 24, 2007 | 47.00 | 47.76 | 47.00 | 47.67 | 32,601 | +0.66(+1.41%) |
Jan 23, 2007 | 46.62 | 47.22 | 46.49 | 47.01 | 61,167 | +0.39(+0.83%) |
Jan 22, 2007 | 47.63 | 47.63 | 46.47 | 46.62 | 151,831 | -0.95(-1.99%) |
Jan 19, 2007 | 46.70 | 47.58 | 46.54 | 47.57 | 83,833 | +1.13(+2.44%) |
Jan 18, 2007 | 46.89 | 47.03 | 46.06 | 46.44 | 54,646 | -0.55(-1.18%) |
Jan 17, 2007 | 46.85 | 47.21 | 46.45 | 46.99 | 60,080 | +0.05(+0.10%) |
Jan 16, 2007 | 46.76 | 47.02 | 46.70 | 46.94 | 54,336 | +0.37(+0.80%) |
Jan 12, 2007 | 46.32 | 46.65 | 46.25 | 46.57 | 49,989 | +0.23(+0.50%) |
Jan 11, 2007 | 45.22 | 46.54 | 45.08 | 46.34 | 70,792 | +1.28(+2.84%) |
Jan 10, 2007 | 44.54 | 45.14 | 44.45 | 45.06 | 58,993 | +0.33(+0.75%) |
Jan 09, 2007 | 44.21 | 44.74 | 43.68 | 44.72 | 79,641 | +0.60(+1.36%) |
Jan 08, 2007 | 44.28 | 44.57 | 43.39 | 44.12 | 79,020 | -0.32(-0.72%) |
Jan 05, 2007 | 44.15 | 45.27 | 44.15 | 44.45 | 106,033 | -0.93(-2.04%) |
Jan 04, 2007 | 45.71 | 45.71 | 44.78 | 45.37 | 125,439 | -0.34(-0.75%) |
Jan 03, 2007 | 44.32 | 46.31 | 44.32 | 45.71 | 93,924 | +0.17(+0.37%) |
Dec 29, 2006 | 46.22 | 46.58 | 45.55 | 45.55 | 73,431 | -0.54(-1.17%) |
Dec 28, 2006 | 46.57 | 46.70 | 45.88 | 46.09 | 49,523 | -0.39(-0.83%) |
Dec 27, 2006 | 45.60 | 46.76 | 45.53 | 46.47 | 319,498 | +1.07(+2.36%) |
Dec 26, 2006 | 44.99 | 45.41 | 44.90 | 45.41 | 67,221 | +0.46(+1.02%) |
Dec 22, 2006 | 45.09 | 45.09 | 44.77 | 44.95 | 79,641 | -0.32(-0.70%) |
Dec 21, 2006 | 45.86 | 46.28 | 45.18 | 45.26 | 87,248 | -0.48(-1.04%) |
Dec 20, 2006 | 45.38 | 45.89 | 45.38 | 45.74 | 67,221 | +0.48(+1.05%) |
Dec 19, 2006 | 45.31 | 45.61 | 45.09 | 45.26 | 63,185 | -0.20(-0.44%) |
Dec 18, 2006 | 46.22 | 46.38 | 45.30 | 45.46 | 114,106 | -0.91(-1.97%) |
Dec 15, 2006 | 47.09 | 47.14 | 46.25 | 46.38 | 137,859 | -0.66(-1.40%) |
Dec 14, 2006 | 47.02 | 47.38 | 46.77 | 47.03 | 74,052 | +0.19(+0.41%) |
Dec 13, 2006 | 47.15 | 47.15 | 46.61 | 46.84 | 22,976 | -0.05(-0.11%) |
Dec 12, 2006 | 47.15 | 47.38 | 46.64 | 46.89 | 51,542 | -0.57(-1.19%) |
Dec 11, 2006 | 47.28 | 47.86 | 47.02 | 47.46 | 61,943 | +0.24(+0.50%) |
Dec 08, 2006 | 46.84 | 47.65 | 46.76 | 47.22 | 137,393 | +0.36(+0.77%) |
Dec 07, 2006 | 46.95 | 47.45 | 46.64 | 46.86 | 66,600 | +0.03(+0.07%) |
Dec 06, 2006 | 47.31 | 47.41 | 46.83 | 46.83 | 76,071 | -0.58(-1.22%) |
Dec 05, 2006 | 47.28 | 48.02 | 47.18 | 47.41 | 179,310 | +0.30(+0.63%) |
Dec 04, 2006 | 46.08 | 48.15 | 46.06 | 47.11 | 104,326 | +1.03(+2.24%) |