Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.53 | 44.89 | 44.38 | 44.77 | 47,170 | +0.19(+0.44%) |
Feb 27, 2007 | 45.79 | 45.79 | 44.18 | 44.57 | 165,457 | -2.07(-4.43%) |
Feb 26, 2007 | 46.70 | 46.75 | 46.49 | 46.64 | 57,123 | -0.10(-0.21%) |
Feb 23, 2007 | 46.66 | 46.78 | 46.62 | 46.74 | 277,252 | +0.24(+0.51%) |
Feb 22, 2007 | 46.64 | 46.69 | 46.49 | 46.50 | 18,608 | +0.31(+0.66%) |
Feb 21, 2007 | 46.05 | 46.25 | 46.01 | 46.20 | 84,820 | +0.17(+0.38%) |
Feb 20, 2007 | 45.84 | 46.05 | 45.84 | 46.02 | 31,014 | +0.01(+0.01%) |
Feb 16, 2007 | 45.76 | 46.02 | 45.76 | 46.02 | 31,735 | -0.06(-0.12%) |
Feb 15, 2007 | 46.01 | 46.09 | 45.89 | 46.07 | 21,782 | +0.38(+0.83%) |
Feb 14, 2007 | 45.43 | 45.72 | 45.43 | 45.69 | 53,625 | +0.44(+0.97%) |
Feb 13, 2007 | 45.00 | 45.25 | 45.00 | 45.25 | 12,604 | +0.37(+0.82%) |
Feb 12, 2007 | 45.06 | 45.06 | 44.89 | 44.89 | 9,664 | -0.31(-0.69%) |
Feb 09, 2007 | 45.45 | 45.46 | 45.07 | 45.20 | 18,464 | -0.21(-0.47%) |
Feb 08, 2007 | 45.41 | 45.44 | 45.30 | 45.41 | 24,234 | +0.08(+0.18%) |
Feb 07, 2007 | 45.32 | 45.37 | 45.23 | 45.33 | 57,412 | +0.12(+0.26%) |
Feb 06, 2007 | 45.12 | 45.35 | 45.07 | 45.21 | 60,297 | +0.44(+0.99%) |
Feb 05, 2007 | 44.66 | 44.85 | 44.66 | 44.77 | 21,782 | -0.01(-0.02%) |
Feb 02, 2007 | 44.78 | 44.84 | 44.70 | 44.78 | 9,664 | +0.13(+0.30%) |
Feb 01, 2007 | 44.60 | 44.71 | 44.58 | 44.64 | 42,987 | +0.24(+0.55%) |
Jan 31, 2007 | 43.97 | 44.41 | 43.89 | 44.40 | 36,351 | -0.16(-0.36%) |
Jan 30, 2007 | 44.38 | 44.56 | 44.38 | 44.56 | 36,640 | +0.69(+1.58%) |
Jan 29, 2007 | 43.96 | 44.05 | 43.85 | 43.87 | 43,852 | -0.06(-0.14%) |
Jan 26, 2007 | 44.08 | 44.08 | 43.74 | 43.93 | 81,935 | -0.09(-0.20%) |
Jan 25, 2007 | 44.54 | 44.54 | 43.94 | 44.02 | 108,189 | -1.10(-2.44%) |
Jan 24, 2007 | 44.94 | 45.12 | 44.86 | 45.12 | 99,101 | -0.30(-0.66%) |
Jan 23, 2007 | 45.18 | 45.43 | 45.13 | 45.41 | 54,094 | +0.67(+1.50%) |
Jan 22, 2007 | 45.13 | 45.16 | 44.69 | 44.74 | 110,353 | +0.01(+0.03%) |
Jan 19, 2007 | 44.36 | 44.74 | 44.36 | 44.73 | 50,488 | +0.55(+1.24%) |
Jan 18, 2007 | 44.32 | 44.34 | 44.10 | 44.18 | 49,622 | +0.19(+0.44%) |
Jan 17, 2007 | 43.85 | 44.09 | 43.85 | 43.99 | 18,320 | +0.10(+0.24%) |
Jan 16, 2007 | 43.87 | 43.90 | 43.67 | 43.88 | 39,813 | +0.36(+0.83%) |
Jan 12, 2007 | 43.27 | 43.55 | 43.26 | 43.52 | 17,454 | +0.51(+1.19%) |
Jan 11, 2007 | 42.77 | 43.14 | 42.71 | 43.01 | 11,251 | +0.19(+0.45%) |
Jan 10, 2007 | 42.53 | 42.81 | 42.48 | 42.81 | 10,097 | -0.30(-0.71%) |
Jan 09, 2007 | 43.13 | 43.18 | 42.11 | 43.12 | 28,273 | +0.10(+0.23%) |
Jan 08, 2007 | 42.88 | 43.02 | 42.77 | 43.02 | 16,300 | +0.26(+0.62%) |
Jan 05, 2007 | 43.17 | 43.17 | 42.69 | 42.76 | 64,192 | -0.57(-1.31%) |
Jan 04, 2007 | 43.33 | 43.44 | 43.20 | 43.33 | 15,002 | -0.51(-1.17%) |
Jan 03, 2007 | 44.17 | 44.25 | 43.65 | 43.84 | 30,437 | +0.21(+0.49%) |
Dec 29, 2006 | 43.69 | 43.78 | 43.62 | 43.62 | 30,292 | -0.11(-0.25%) |
Dec 28, 2006 | 43.72 | 43.80 | 43.57 | 43.74 | 6,491 | +0.25(+0.57%) |
Dec 27, 2006 | 43.26 | 43.50 | 43.26 | 43.49 | 9,520 | +0.56(+1.31%) |
Dec 26, 2006 | 42.91 | 42.95 | 42.86 | 42.92 | 31,879 | +0.02(+0.05%) |
Dec 22, 2006 | 42.98 | 42.98 | 42.86 | 42.90 | 71,693 | +0.28(+0.65%) |
Dec 21, 2006 | 42.62 | 42.67 | 42.56 | 42.63 | 32,024 | -0.28(-0.65%) |
Dec 20, 2006 | 42.94 | 43.01 | 42.83 | 42.90 | 4,039 | +0.29(+0.68%) |
Dec 19, 2006 | 42.32 | 42.63 | 42.32 | 42.61 | 26,830 | +0.03(+0.08%) |
Dec 18, 2006 | 42.86 | 42.86 | 42.58 | 42.58 | 29,571 | -0.15(-0.34%) |
Dec 15, 2006 | 42.95 | 42.95 | 42.66 | 42.72 | 19,185 | -0.10(-0.24%) |
Dec 14, 2006 | 42.63 | 42.88 | 42.63 | 42.83 | 5,625 | +0.65(+1.54%) |
Dec 13, 2006 | 42.20 | 42.20 | 42.05 | 42.18 | 24,090 | +0.06(+0.15%) |
Dec 12, 2006 | 42.17 | 42.20 | 41.95 | 42.11 | 31,447 | -0.05(-0.12%) |
Dec 11, 2006 | 42.08 | 42.29 | 42.02 | 42.16 | 21,349 | +0.26(+0.61%) |
Dec 08, 2006 | 41.98 | 41.98 | 41.91 | 41.91 | 14,569 | -0.08(-0.18%) |
Dec 07, 2006 | 42.15 | 42.19 | 41.88 | 41.98 | 14,425 | +0.10(+0.25%) |
Dec 06, 2006 | 41.86 | 42.01 | 41.83 | 41.88 | 11,107 | -0.07(-0.17%) |
Dec 05, 2006 | 41.82 | 41.98 | 41.77 | 41.95 | 6,202 | +0.02(+0.05%) |
Dec 04, 2006 | 41.55 | 41.93 | 41.55 | 41.93 | 5,481 | +0.59(+1.43%) |