Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.43 | 45.87 | 44.70 | 45.57 | 1,077,508 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.55 | 44.24 | 45.35 | 999,920 | -1.95(-4.13%) |
Feb 26, 2007 | 47.94 | 48.65 | 46.89 | 47.30 | 945,565 | -0.85(-1.76%) |
Feb 23, 2007 | 47.57 | 48.15 | 47.26 | 48.15 | 1,061,967 | +1.12(+2.38%) |
Feb 22, 2007 | 47.91 | 47.94 | 46.78 | 47.03 | 618,931 | -0.87(-1.83%) |
Feb 21, 2007 | 47.48 | 47.97 | 46.96 | 47.90 | 710,411 | +0.31(+0.66%) |
Feb 20, 2007 | 47.64 | 47.65 | 46.52 | 47.59 | 730,072 | -0.17(-0.36%) |
Feb 16, 2007 | 47.73 | 48.92 | 47.62 | 47.76 | 1,841,488 | -0.15(-0.32%) |
Feb 15, 2007 | 46.74 | 48.05 | 46.35 | 47.91 | 2,033,042 | +1.17(+2.51%) |
Feb 14, 2007 | 45.50 | 46.74 | 45.42 | 46.74 | 1,581,693 | +1.25(+2.74%) |
Feb 13, 2007 | 45.15 | 45.53 | 44.97 | 45.49 | 822,597 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.21 | 44.60 | 45.19 | 738,686 | +0.32(+0.72%) |
Feb 09, 2007 | 45.51 | 45.75 | 44.62 | 44.86 | 674,031 | -0.51(-1.12%) |
Feb 08, 2007 | 45.66 | 45.66 | 45.21 | 45.37 | 587,260 | -0.37(-0.82%) |
Feb 07, 2007 | 45.65 | 45.76 | 45.24 | 45.75 | 756,680 | +0.39(+0.86%) |
Feb 06, 2007 | 44.59 | 45.59 | 44.52 | 45.36 | 1,426,355 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.48 | 44.73 | 45.16 | 1,478,865 | +0.01(+0.02%) |
Feb 02, 2007 | 44.69 | 45.35 | 43.15 | 45.15 | 2,137,238 | -0.31(-0.69%) |
Feb 01, 2007 | 44.80 | 46.28 | 44.68 | 45.47 | 1,307,090 | +0.62(+1.38%) |
Jan 31, 2007 | 44.38 | 44.87 | 44.02 | 44.85 | 824,967 | +0.32(+0.73%) |
Jan 30, 2007 | 44.14 | 44.58 | 44.06 | 44.52 | 689,454 | +0.32(+0.73%) |
Jan 29, 2007 | 43.53 | 44.33 | 43.53 | 44.20 | 792,472 | +0.67(+1.54%) |
Jan 26, 2007 | 43.19 | 43.59 | 42.77 | 43.53 | 597,385 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.23 | 42.70 | 43.18 | 629,762 | -0.01(-0.02%) |
Jan 24, 2007 | 43.02 | 43.21 | 42.99 | 43.19 | 346,140 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.12 | 42.20 | 42.89 | 432,792 | +0.70(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.01 | 42.19 | 352,615 | -0.90(-2.09%) |
Jan 19, 2007 | 42.75 | 43.17 | 42.62 | 43.09 | 443,271 | +0.34(+0.79%) |
Jan 18, 2007 | 42.66 | 43.05 | 42.43 | 42.75 | 529,099 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.61 | 42.09 | 42.44 | 483,654 | +0.09(+0.22%) |
Jan 16, 2007 | 42.46 | 42.71 | 42.12 | 42.35 | 601,977 | +0.09(+0.22%) |
Jan 12, 2007 | 41.87 | 42.51 | 41.73 | 42.26 | 878,418 | +0.38(+0.91%) |
Jan 11, 2007 | 40.74 | 41.91 | 40.67 | 41.87 | 921,391 | +1.21(+2.99%) |
Jan 10, 2007 | 40.14 | 40.74 | 40.02 | 40.66 | 730,072 | +0.40(+0.99%) |
Jan 09, 2007 | 40.08 | 40.41 | 40.00 | 40.26 | 699,461 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.60 | 39.85 | 40.01 | 772,221 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.14 | 651,190 | -0.79(-1.93%) |
Jan 04, 2007 | 41.30 | 41.60 | 40.73 | 40.93 | 639,888 | -0.37(-0.90%) |
Jan 03, 2007 | 41.53 | 42.33 | 40.54 | 41.30 | 1,191,475 | +0.18(+0.43%) |
Dec 29, 2006 | 41.02 | 41.28 | 40.96 | 41.13 | 572,661 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.49 | 40.95 | 40.99 | 579,843 | -0.42(-1.01%) |
Dec 27, 2006 | 40.77 | 41.44 | 40.75 | 41.41 | 1,130,370 | +0.77(+1.90%) |
Dec 26, 2006 | 40.65 | 40.77 | 40.49 | 40.63 | 354,028 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.85 | 40.36 | 40.65 | 1,126,367 | +0.16(+0.40%) |
Dec 21, 2006 | 40.98 | 41.03 | 40.15 | 40.49 | 775,636 | -0.40(-0.98%) |
Dec 20, 2006 | 40.68 | 41.19 | 40.56 | 40.89 | 815,430 | +0.17(+0.42%) |
Dec 19, 2006 | 41.00 | 41.01 | 40.19 | 40.72 | 753,031 | -0.35(-0.85%) |
Dec 18, 2006 | 41.16 | 41.34 | 40.97 | 41.07 | 561,594 | +0.11(+0.27%) |
Dec 15, 2006 | 41.62 | 41.62 | 40.96 | 40.96 | 826,850 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.87 | 41.30 | 41.42 | 650,484 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.21 | 41.43 | 576,429 | -0.08(-0.18%) |
Dec 12, 2006 | 42.33 | 42.51 | 41.28 | 41.51 | 918,801 | -0.94(-2.22%) |
Dec 11, 2006 | 42.97 | 42.98 | 42.20 | 42.45 | 730,072 | -0.25(-0.58%) |
Dec 08, 2006 | 42.83 | 43.48 | 42.60 | 42.70 | 780,345 | -0.08(-0.18%) |
Dec 07, 2006 | 43.57 | 43.81 | 42.56 | 42.77 | 1,023,232 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.80 | 42.02 | 42.30 | 881,597 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.15 | 41.47 | 42.09 | 825,555 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.53 | 409,481 | +0.54(+1.33%) |