Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.04 | 43.52 | 42.70 | 43.25 | 272,017 | +0.10(+0.24%) |
Feb 27, 2007 | 44.02 | 44.17 | 42.93 | 43.14 | 318,836 | -1.57(-3.50%) |
Feb 26, 2007 | 45.07 | 45.07 | 44.54 | 44.71 | 28,827 | -0.26(-0.59%) |
Feb 23, 2007 | 44.91 | 45.03 | 44.72 | 44.97 | 133,606 | -0.21(-0.45%) |
Feb 22, 2007 | 45.28 | 45.44 | 44.95 | 45.18 | 181,753 | -0.09(-0.19%) |
Feb 21, 2007 | 44.89 | 45.34 | 44.89 | 45.26 | 460,313 | +0.16(+0.35%) |
Feb 20, 2007 | 44.56 | 45.14 | 44.36 | 45.11 | 30,462 | +0.46(+1.03%) |
Feb 16, 2007 | 44.53 | 44.75 | 44.53 | 44.65 | 27,089 | -0.11(-0.24%) |
Feb 15, 2007 | 44.71 | 44.75 | 44.46 | 44.75 | 120,419 | +0.14(+0.31%) |
Feb 14, 2007 | 44.26 | 44.78 | 44.26 | 44.62 | 156,318 | +0.55(+1.24%) |
Feb 13, 2007 | 43.93 | 44.19 | 43.93 | 44.07 | 96,168 | +0.19(+0.42%) |
Feb 12, 2007 | 43.86 | 43.97 | 43.80 | 43.88 | 23,609 | -0.13(-0.29%) |
Feb 09, 2007 | 44.59 | 44.59 | 43.84 | 44.01 | 360,441 | -0.41(-0.92%) |
Feb 08, 2007 | 44.53 | 44.64 | 44.34 | 44.42 | 455,304 | -0.10(-0.22%) |
Feb 07, 2007 | 44.43 | 44.76 | 44.34 | 44.52 | 79,019 | +0.20(+0.44%) |
Feb 06, 2007 | 44.51 | 44.58 | 44.02 | 44.32 | 129,517 | -0.17(-0.37%) |
Feb 05, 2007 | 44.51 | 44.67 | 44.39 | 44.49 | 176,336 | -0.17(-0.37%) |
Feb 02, 2007 | 44.56 | 44.97 | 44.56 | 44.66 | 504,270 | +0.25(+0.57%) |
Feb 01, 2007 | 44.17 | 44.43 | 44.02 | 44.40 | 55,200 | +0.45(+1.02%) |
Jan 31, 2007 | 43.48 | 44.11 | 43.35 | 43.95 | 308,818 | +0.22(+0.51%) |
Jan 30, 2007 | 43.58 | 43.81 | 43.58 | 43.73 | 79,223 | +0.16(+0.36%) |
Jan 29, 2007 | 43.43 | 43.76 | 43.37 | 43.57 | 90,570 | +0.02(+0.05%) |
Jan 26, 2007 | 43.58 | 43.66 | 43.19 | 43.55 | 116,126 | +0.34(+0.79%) |
Jan 25, 2007 | 43.63 | 44.25 | 43.21 | 43.21 | 292,564 | -0.64(-1.45%) |
Jan 24, 2007 | 43.59 | 44.04 | 43.48 | 43.84 | 44,569 | +0.75(+1.75%) |
Jan 23, 2007 | 42.83 | 43.34 | 42.83 | 43.09 | 28,724 | +0.21(+0.48%) |
Jan 22, 2007 | 43.18 | 43.25 | 42.58 | 42.89 | 206,492 | -0.43(-0.99%) |
Jan 19, 2007 | 43.02 | 43.42 | 42.95 | 43.32 | 166,318 | +0.16(+0.36%) |
Jan 18, 2007 | 44.06 | 44.07 | 43.09 | 43.16 | 494,456 | -0.89(-2.02%) |
Jan 17, 2007 | 44.16 | 44.34 | 43.96 | 44.05 | 199,131 | +0.10(+0.22%) |
Jan 16, 2007 | 44.13 | 44.54 | 43.95 | 43.95 | 223,461 | -0.90(-2.01%) |
Jan 12, 2007 | 44.80 | 44.85 | 44.43 | 44.85 | 231,843 | +0.22(+0.48%) |
Jan 11, 2007 | 44.47 | 44.93 | 44.41 | 44.64 | 541,070 | +0.26(+0.60%) |
Jan 10, 2007 | 44.07 | 44.59 | 43.92 | 44.37 | 253,208 | +0.16(+0.35%) |
Jan 09, 2007 | 44.39 | 44.63 | 44.06 | 44.22 | 67,058 | +0.00(+0.00%) |
Jan 08, 2007 | 44.17 | 44.46 | 43.99 | 44.22 | 110,503 | +0.21(+0.47%) |
Jan 05, 2007 | 44.22 | 44.30 | 43.92 | 44.01 | 161,206 | -0.40(-0.90%) |
Jan 04, 2007 | 43.72 | 44.63 | 43.45 | 44.41 | 385,486 | +0.76(+1.75%) |
Jan 03, 2007 | 44.12 | 44.56 | 42.96 | 43.65 | 313,520 | +0.04(+0.09%) |
Dec 29, 2006 | 43.84 | 44.08 | 43.56 | 43.61 | 99,565 | -0.31(-0.71%) |
Dec 28, 2006 | 43.83 | 44.00 | 43.68 | 43.92 | 37,925 | +0.01(+0.02%) |
Dec 27, 2006 | 43.75 | 44.10 | 43.75 | 43.91 | 31,382 | +0.11(+0.25%) |
Dec 26, 2006 | 43.29 | 43.81 | 43.29 | 43.81 | 27,907 | +0.37(+0.86%) |
Dec 22, 2006 | 43.73 | 43.73 | 43.30 | 43.43 | 143,931 | -0.19(-0.43%) |
Dec 21, 2006 | 43.63 | 43.95 | 43.52 | 43.62 | 132,890 | -0.24(-0.56%) |
Dec 20, 2006 | 43.68 | 44.26 | 43.68 | 43.86 | 183,696 | +0.08(+0.18%) |
Dec 19, 2006 | 43.24 | 43.91 | 43.14 | 43.79 | 188,398 | -0.15(-0.33%) |
Dec 18, 2006 | 44.41 | 44.74 | 43.75 | 43.93 | 178,380 | -0.63(-1.41%) |
Dec 15, 2006 | 44.61 | 44.80 | 44.51 | 44.56 | 78,916 | +0.20(+0.44%) |
Dec 14, 2006 | 43.75 | 44.51 | 43.73 | 44.36 | 302,786 | +0.63(+1.43%) |
Dec 13, 2006 | 43.68 | 43.97 | 43.55 | 43.74 | 87,708 | +0.21(+0.47%) |
Dec 12, 2006 | 43.58 | 43.85 | 43.33 | 43.53 | 80,245 | -0.15(-0.34%) |
Dec 11, 2006 | 43.19 | 44.01 | 43.19 | 43.68 | 493,945 | +0.39(+0.90%) |
Dec 08, 2006 | 42.95 | 43.69 | 42.95 | 43.29 | 847,946 | +0.10(+0.23%) |
Dec 07, 2006 | 43.83 | 43.87 | 43.12 | 43.19 | 621,214 | -0.57(-1.30%) |
Dec 06, 2006 | 43.95 | 43.95 | 43.63 | 43.76 | 291,440 | -0.59(-1.32%) |
Dec 05, 2006 | 44.85 | 45.00 | 44.14 | 44.34 | 323,027 | -0.26(-0.59%) |
Dec 04, 2006 | 43.83 | 44.80 | 43.83 | 44.61 | 116,841 | +0.70(+1.60%) |