Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.05 | 46.18 | 44.10 | 45.53 | 1,034,223 | +0.67(+1.49%) |
Feb 27, 2007 | 46.72 | 46.74 | 43.29 | 44.86 | 1,338,104 | -3.31(-6.87%) |
Feb 26, 2007 | 47.39 | 48.75 | 47.35 | 48.17 | 645,936 | +0.74(+1.56%) |
Feb 23, 2007 | 48.22 | 48.57 | 46.78 | 47.43 | 1,115,259 | -1.02(-2.11%) |
Feb 22, 2007 | 49.05 | 49.83 | 47.90 | 48.45 | 904,006 | -0.83(-1.68%) |
Feb 21, 2007 | 47.74 | 49.36 | 46.47 | 49.28 | 1,261,098 | +0.68(+1.40%) |
Feb 20, 2007 | 47.39 | 48.72 | 46.80 | 48.60 | 803,128 | +0.86(+1.80%) |
Feb 16, 2007 | 48.03 | 48.03 | 47.00 | 47.74 | 459,956 | -0.29(-0.60%) |
Feb 15, 2007 | 47.17 | 48.55 | 46.71 | 48.03 | 905,809 | +0.74(+1.56%) |
Feb 14, 2007 | 47.89 | 48.35 | 47.24 | 47.29 | 2,387,094 | -0.63(-1.31%) |
Feb 13, 2007 | 47.02 | 49.00 | 47.02 | 47.92 | 1,100,853 | +2.26(+4.95%) |
Feb 12, 2007 | 45.59 | 46.86 | 45.05 | 45.66 | 559,976 | +0.14(+0.31%) |
Feb 09, 2007 | 44.52 | 46.55 | 44.52 | 45.52 | 758,467 | +1.09(+2.45%) |
Feb 08, 2007 | 44.92 | 45.39 | 44.08 | 44.43 | 704,990 | -0.75(-1.66%) |
Feb 07, 2007 | 45.70 | 46.06 | 44.74 | 45.18 | 351,563 | -0.58(-1.27%) |
Feb 06, 2007 | 45.04 | 45.89 | 45.04 | 45.76 | 572,263 | +0.95(+2.12%) |
Feb 05, 2007 | 43.73 | 45.55 | 43.56 | 44.81 | 696,411 | +0.31(+0.70%) |
Feb 02, 2007 | 46.43 | 46.48 | 44.28 | 44.50 | 660,892 | -2.00(-4.30%) |
Feb 01, 2007 | 46.00 | 46.74 | 45.62 | 46.50 | 411,004 | +0.92(+2.02%) |
Jan 31, 2007 | 45.15 | 46.17 | 44.77 | 45.58 | 920,233 | +0.12(+0.26%) |
Jan 30, 2007 | 43.87 | 45.86 | 43.76 | 45.46 | 988,691 | +1.85(+4.24%) |
Jan 29, 2007 | 44.52 | 44.67 | 43.20 | 43.61 | 564,259 | -0.96(-2.15%) |
Jan 26, 2007 | 42.95 | 45.50 | 42.64 | 44.57 | 762,154 | +1.53(+3.55%) |
Jan 25, 2007 | 43.85 | 44.62 | 42.57 | 43.04 | 514,374 | -0.16(-0.37%) |
Jan 24, 2007 | 42.00 | 43.42 | 41.18 | 43.20 | 652,518 | +1.25(+2.98%) |
Jan 23, 2007 | 40.31 | 42.00 | 40.21 | 41.95 | 441,365 | +1.36(+3.35%) |
Jan 22, 2007 | 40.74 | 42.15 | 40.00 | 40.59 | 756,215 | -1.69(-4.00%) |
Jan 19, 2007 | 41.43 | 42.66 | 41.35 | 42.28 | 305,384 | +0.88(+2.13%) |
Jan 18, 2007 | 42.16 | 43.23 | 41.35 | 41.40 | 435,713 | -0.89(-2.10%) |
Jan 17, 2007 | 41.76 | 43.12 | 41.55 | 42.29 | 486,718 | +0.30(+0.71%) |
Jan 16, 2007 | 42.96 | 43.45 | 41.75 | 41.99 | 501,656 | -1.04(-2.42%) |
Jan 12, 2007 | 41.87 | 43.20 | 41.54 | 43.03 | 575,649 | +1.25(+2.99%) |
Jan 11, 2007 | 41.20 | 41.84 | 40.86 | 41.78 | 865,309 | +0.65(+1.58%) |
Jan 10, 2007 | 39.87 | 41.55 | 39.87 | 41.13 | 921,885 | +1.76(+4.47%) |
Jan 09, 2007 | 40.05 | 40.57 | 38.65 | 39.37 | 764,527 | -0.83(-2.06%) |
Jan 08, 2007 | 39.44 | 40.49 | 39.13 | 40.20 | 728,764 | +0.80(+2.03%) |
Jan 05, 2007 | 41.59 | 41.90 | 39.30 | 39.40 | 1,079,325 | -2.64(-6.28%) |
Jan 04, 2007 | 41.95 | 42.31 | 41.05 | 42.04 | 589,585 | -0.05(-0.12%) |
Jan 03, 2007 | 45.07 | 45.07 | 39.71 | 42.09 | 1,162,274 | -2.56(-5.73%) |
Dec 29, 2006 | 45.00 | 45.08 | 44.10 | 44.65 | 530,287 | -0.38(-0.84%) |
Dec 28, 2006 | 44.23 | 45.32 | 43.99 | 45.03 | 687,952 | +0.85(+1.92%) |
Dec 27, 2006 | 42.67 | 44.21 | 42.67 | 44.18 | 412,534 | +1.47(+3.44%) |
Dec 26, 2006 | 42.12 | 42.89 | 42.05 | 42.71 | 241,234 | +0.43(+1.02%) |
Dec 22, 2006 | 41.18 | 42.41 | 40.50 | 42.28 | 447,789 | +0.95(+2.30%) |
Dec 21, 2006 | 42.36 | 42.51 | 40.86 | 41.33 | 932,550 | -1.17(-2.75%) |
Dec 20, 2006 | 43.62 | 43.80 | 42.20 | 42.50 | 913,881 | -1.12(-2.57%) |
Dec 19, 2006 | 43.38 | 43.68 | 42.25 | 43.62 | 981,286 | +0.27(+0.62%) |
Dec 18, 2006 | 44.51 | 45.01 | 43.32 | 43.35 | 645,756 | -0.91(-2.06%) |
Dec 15, 2006 | 45.49 | 45.74 | 44.18 | 44.26 | 786,114 | -1.00(-2.21%) |
Dec 14, 2006 | 46.35 | 47.34 | 45.23 | 45.26 | 817,726 | -0.86(-1.86%) |
Dec 13, 2006 | 43.98 | 46.41 | 43.77 | 46.12 | 3,135,622 | +2.37(+5.42%) |
Dec 12, 2006 | 43.95 | 44.07 | 43.02 | 43.75 | 443,427 | -0.48(-1.09%) |
Dec 11, 2006 | 43.68 | 44.69 | 43.23 | 44.23 | 410,692 | +0.64(+1.47%) |
Dec 08, 2006 | 43.15 | 43.79 | 42.65 | 43.59 | 464,353 | +0.32(+0.74%) |
Dec 07, 2006 | 43.62 | 43.99 | 42.86 | 43.27 | 522,493 | -0.43(-0.98%) |
Dec 06, 2006 | 43.47 | 44.08 | 42.57 | 43.70 | 836,842 | +0.22(+0.51%) |
Dec 05, 2006 | 45.53 | 45.53 | 43.10 | 43.48 | 1,026,398 | -1.87(-4.12%) |
Dec 04, 2006 | 43.82 | 45.38 | 43.03 | 45.35 | 874,676 | +1.53(+3.49%) |