Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.22 | 45.58 | 45.11 | 45.36 | 50,747 | +0.38(+0.85%) |
Feb 27, 2007 | 46.21 | 46.24 | 44.98 | 44.98 | 83,492 | -1.42(-3.06%) |
Feb 26, 2007 | 46.38 | 46.47 | 46.26 | 46.40 | 24,606 | +0.07(+0.15%) |
Feb 23, 2007 | 46.42 | 46.45 | 46.25 | 46.33 | 353,246 | -0.13(-0.29%) |
Feb 22, 2007 | 46.57 | 46.67 | 46.32 | 46.46 | 30,902 | -0.17(-0.36%) |
Feb 21, 2007 | 46.79 | 46.79 | 46.61 | 46.63 | 22,255 | -0.15(-0.32%) |
Feb 20, 2007 | 46.60 | 46.80 | 46.43 | 46.78 | 38,556 | +0.22(+0.46%) |
Feb 16, 2007 | 46.49 | 46.57 | 46.47 | 46.57 | 21,404 | +0.09(+0.20%) |
Feb 15, 2007 | 46.31 | 46.52 | 46.27 | 46.48 | 25,231 | +0.24(+0.52%) |
Feb 14, 2007 | 46.11 | 46.26 | 46.10 | 46.24 | 61,095 | +0.15(+0.32%) |
Feb 13, 2007 | 45.85 | 46.09 | 45.85 | 46.09 | 18,121 | +0.25(+0.54%) |
Feb 12, 2007 | 45.86 | 45.94 | 45.78 | 45.84 | 61,305 | +0.02(+0.05%) |
Feb 09, 2007 | 46.05 | 46.10 | 45.75 | 45.82 | 62,938 | -0.12(-0.26%) |
Feb 08, 2007 | 45.89 | 45.97 | 45.85 | 45.94 | 41,533 | -0.14(-0.31%) |
Feb 07, 2007 | 46.17 | 46.17 | 46.00 | 46.08 | 23,530 | -0.06(-0.12%) |
Feb 06, 2007 | 46.27 | 46.27 | 46.05 | 46.14 | 29,909 | -0.01(-0.02%) |
Feb 05, 2007 | 46.14 | 46.23 | 46.11 | 46.14 | 32,886 | -0.14(-0.30%) |
Feb 02, 2007 | 46.34 | 46.38 | 46.21 | 46.28 | 26,649 | -0.06(-0.14%) |
Feb 01, 2007 | 46.18 | 46.35 | 46.07 | 46.35 | 45,360 | +0.32(+0.71%) |
Jan 31, 2007 | 45.77 | 46.09 | 45.77 | 46.02 | 30,902 | +0.20(+0.43%) |
Jan 30, 2007 | 45.71 | 45.86 | 45.71 | 45.83 | 30,335 | +0.03(+0.06%) |
Jan 29, 2007 | 45.85 | 46.01 | 45.76 | 45.80 | 43,234 | +0.06(+0.12%) |
Jan 26, 2007 | 45.80 | 45.81 | 45.57 | 45.74 | 79,381 | +0.06(+0.12%) |
Jan 25, 2007 | 46.02 | 46.02 | 45.69 | 45.69 | 37,422 | -0.36(-0.78%) |
Jan 24, 2007 | 45.97 | 46.05 | 45.87 | 46.05 | 55,283 | +0.18(+0.38%) |
Jan 23, 2007 | 45.73 | 46.02 | 45.73 | 45.87 | 37,280 | +0.11(+0.23%) |
Jan 22, 2007 | 45.81 | 45.87 | 45.68 | 45.76 | 49,188 | -0.15(-0.32%) |
Jan 19, 2007 | 45.81 | 45.92 | 45.72 | 45.91 | 26,082 | +0.11(+0.23%) |
Jan 18, 2007 | 45.82 | 45.90 | 45.73 | 45.81 | 61,095 | +0.04(+0.08%) |
Jan 17, 2007 | 45.84 | 45.95 | 45.74 | 45.77 | 86,752 | +0.02(+0.05%) |
Jan 16, 2007 | 45.85 | 45.85 | 45.65 | 45.75 | 40,682 | +0.03(+0.06%) |
Jan 12, 2007 | 45.66 | 45.79 | 45.62 | 45.72 | 34,587 | -0.02(-0.05%) |
Jan 11, 2007 | 45.56 | 45.83 | 45.46 | 45.74 | 75,554 | +0.32(+0.70%) |
Jan 10, 2007 | 45.15 | 45.43 | 45.05 | 45.42 | 77,396 | +0.30(+0.66%) |
Jan 09, 2007 | 45.26 | 45.26 | 44.99 | 45.13 | 59,961 | +0.01(+0.02%) |
Jan 08, 2007 | 44.96 | 45.15 | 44.82 | 45.12 | 72,577 | +0.15(+0.33%) |
Jan 05, 2007 | 45.21 | 45.21 | 44.93 | 44.97 | 65,773 | -0.39(-0.86%) |
Jan 04, 2007 | 45.23 | 45.37 | 45.05 | 45.36 | 23,672 | +0.09(+0.20%) |
Jan 03, 2007 | 45.27 | 45.48 | 45.12 | 45.27 | 198,878 | +0.23(+0.52%) |
Dec 29, 2006 | 45.22 | 45.31 | 45.01 | 45.04 | 13,041 | -0.25(-0.55%) |
Dec 28, 2006 | 45.27 | 45.33 | 45.19 | 45.28 | 20,695 | +0.01(+0.02%) |
Dec 27, 2006 | 45.20 | 45.28 | 45.15 | 45.28 | 23,105 | +0.25(+0.56%) |
Dec 26, 2006 | 44.97 | 45.10 | 44.88 | 45.02 | 21,121 | +0.11(+0.24%) |
Dec 22, 2006 | 45.04 | 45.04 | 44.85 | 44.92 | 35,012 | -0.06(-0.14%) |
Dec 21, 2006 | 45.06 | 45.09 | 44.92 | 44.98 | 18,286 | +0.04(+0.09%) |
Dec 20, 2006 | 44.94 | 44.99 | 44.88 | 44.94 | 31,043 | +0.01(+0.03%) |
Dec 19, 2006 | 44.73 | 44.97 | 44.73 | 44.92 | 14,316 | +0.02(+0.05%) |
Dec 18, 2006 | 44.92 | 45.04 | 44.86 | 44.90 | 78,530 | -0.74(-1.62%) |
Dec 15, 2006 | 45.64 | 45.80 | 45.61 | 45.64 | 18,144 | +0.09(+0.20%) |
Dec 14, 2006 | 45.47 | 45.64 | 45.47 | 45.55 | 24,239 | +0.16(+0.36%) |
Dec 13, 2006 | 45.59 | 45.59 | 45.30 | 45.39 | 22,822 | -0.07(-0.16%) |
Dec 12, 2006 | 45.39 | 45.49 | 45.27 | 45.46 | 18,569 | +0.09(+0.20%) |
Dec 11, 2006 | 45.42 | 45.49 | 45.30 | 45.37 | 18,144 | -0.03(-0.06%) |
Dec 08, 2006 | 45.27 | 45.49 | 45.27 | 45.40 | 18,144 | +0.08(+0.19%) |
Dec 07, 2006 | 45.53 | 45.58 | 45.29 | 45.31 | 29,768 | -0.04(-0.09%) |
Dec 06, 2006 | 45.37 | 45.42 | 45.23 | 45.35 | 13,749 | +0.06(+0.14%) |
Dec 05, 2006 | 45.03 | 45.35 | 45.03 | 45.29 | 40,682 | +0.26(+0.58%) |
Dec 04, 2006 | 44.57 | 45.08 | 44.57 | 45.03 | 22,113 | +0.63(+1.43%) |