Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.90 | 46.37 | 44.40 | 46.05 | 682,831 | +0.29(+0.64%) |
Feb 27, 2007 | 46.34 | 46.90 | 45.51 | 45.75 | 593,505 | -0.72(-1.55%) |
Feb 26, 2007 | 45.62 | 46.60 | 45.43 | 46.48 | 695,667 | +1.15(+2.54%) |
Feb 23, 2007 | 45.00 | 45.47 | 44.77 | 45.33 | 329,526 | +0.51(+1.15%) |
Feb 22, 2007 | 44.48 | 44.87 | 44.43 | 44.81 | 231,573 | +0.29(+0.66%) |
Feb 21, 2007 | 43.97 | 44.70 | 43.93 | 44.52 | 351,095 | +0.53(+1.21%) |
Feb 20, 2007 | 44.15 | 44.28 | 43.84 | 43.99 | 463,357 | -0.17(-0.39%) |
Feb 16, 2007 | 44.26 | 44.38 | 44.03 | 44.16 | 264,399 | -0.32(-0.73%) |
Feb 15, 2007 | 45.06 | 45.27 | 44.41 | 44.48 | 212,740 | -0.39(-0.87%) |
Feb 14, 2007 | 44.69 | 45.05 | 44.49 | 44.87 | 218,956 | +0.18(+0.40%) |
Feb 13, 2007 | 44.34 | 44.96 | 44.34 | 44.69 | 188,682 | +0.02(+0.04%) |
Feb 12, 2007 | 45.26 | 45.34 | 44.43 | 44.67 | 279,813 | -0.69(-1.53%) |
Feb 09, 2007 | 45.03 | 45.76 | 44.86 | 45.37 | 915,035 | +0.50(+1.12%) |
Feb 08, 2007 | 43.89 | 45.02 | 43.84 | 44.86 | 756,795 | +0.97(+2.21%) |
Feb 07, 2007 | 43.59 | 44.05 | 43.53 | 43.89 | 310,062 | +0.11(+0.26%) |
Feb 06, 2007 | 43.48 | 43.93 | 43.48 | 43.78 | 362,037 | +0.17(+0.39%) |
Feb 05, 2007 | 43.58 | 44.06 | 43.48 | 43.61 | 264,820 | -0.15(-0.35%) |
Feb 02, 2007 | 43.91 | 43.96 | 43.53 | 43.76 | 331,736 | -0.20(-0.45%) |
Feb 01, 2007 | 43.89 | 44.10 | 43.60 | 43.96 | 308,589 | -0.03(-0.06%) |
Jan 31, 2007 | 43.68 | 44.07 | 43.34 | 43.99 | 395,389 | +0.30(+0.70%) |
Jan 30, 2007 | 43.17 | 43.81 | 43.17 | 43.68 | 303,012 | +0.45(+1.03%) |
Jan 29, 2007 | 43.72 | 43.72 | 43.14 | 43.24 | 601,186 | -0.52(-1.19%) |
Jan 26, 2007 | 44.28 | 44.28 | 43.44 | 43.76 | 428,110 | +0.02(+0.04%) |
Jan 25, 2007 | 44.18 | 44.39 | 43.46 | 43.74 | 489,976 | -0.41(-0.93%) |
Jan 24, 2007 | 43.81 | 44.25 | 43.49 | 44.15 | 571,936 | +0.34(+0.78%) |
Jan 23, 2007 | 44.43 | 44.45 | 43.73 | 43.81 | 1,068,541 | -0.28(-0.63%) |
Jan 22, 2007 | 44.03 | 44.48 | 43.82 | 44.08 | 320,162 | -0.10(-0.24%) |
Jan 19, 2007 | 44.29 | 44.29 | 43.80 | 44.19 | 260,296 | +0.53(+1.22%) |
Jan 18, 2007 | 44.60 | 44.60 | 43.48 | 43.65 | 254,509 | -0.18(-0.41%) |
Jan 17, 2007 | 43.53 | 43.95 | 43.44 | 43.84 | 418,852 | +0.16(+0.37%) |
Jan 16, 2007 | 43.71 | 44.13 | 43.58 | 43.67 | 278,393 | +0.00(+0.00%) |
Jan 12, 2007 | 42.95 | 43.84 | 42.95 | 43.67 | 381,396 | +0.72(+1.68%) |
Jan 11, 2007 | 42.83 | 43.61 | 42.83 | 42.95 | 357,828 | +0.12(+0.29%) |
Jan 10, 2007 | 42.63 | 43.17 | 42.36 | 42.83 | 423,902 | +0.20(+0.47%) |
Jan 09, 2007 | 42.20 | 42.67 | 41.69 | 42.63 | 446,523 | +0.33(+0.79%) |
Jan 08, 2007 | 41.90 | 42.31 | 41.79 | 42.30 | 312,271 | +0.48(+1.16%) |
Jan 05, 2007 | 42.25 | 42.34 | 41.61 | 41.81 | 331,209 | -0.39(-0.92%) |
Jan 04, 2007 | 42.87 | 42.93 | 41.85 | 42.20 | 612,128 | -0.74(-1.73%) |
Jan 03, 2007 | 44.58 | 44.62 | 42.64 | 42.94 | 690,827 | -1.67(-3.75%) |
Dec 29, 2006 | 44.73 | 44.84 | 44.54 | 44.61 | 171,076 | -0.11(-0.26%) |
Dec 28, 2006 | 45.01 | 45.11 | 44.62 | 44.73 | 292,176 | -0.30(-0.68%) |
Dec 27, 2006 | 44.58 | 45.13 | 44.54 | 45.03 | 239,674 | +0.65(+1.46%) |
Dec 26, 2006 | 44.44 | 44.95 | 44.33 | 44.39 | 258,928 | -0.07(-0.15%) |
Dec 22, 2006 | 44.49 | 44.65 | 44.24 | 44.45 | 113,629 | -0.04(-0.09%) |
Dec 21, 2006 | 44.81 | 45.24 | 44.30 | 44.49 | 315,007 | -0.37(-0.83%) |
Dec 20, 2006 | 44.88 | 45.13 | 44.74 | 44.86 | 224,839 | +0.10(+0.23%) |
Dec 19, 2006 | 44.41 | 45.15 | 44.36 | 44.76 | 385,078 | +0.23(+0.51%) |
Dec 18, 2006 | 44.90 | 44.95 | 44.29 | 44.53 | 658,737 | -0.44(-0.97%) |
Dec 15, 2006 | 44.86 | 45.05 | 44.53 | 44.97 | 630,961 | +0.15(+0.34%) |
Dec 14, 2006 | 44.24 | 45.00 | 44.24 | 44.81 | 291,334 | +0.66(+1.49%) |
Dec 13, 2006 | 44.03 | 44.39 | 43.79 | 44.16 | 262,085 | +0.32(+0.74%) |
Dec 12, 2006 | 43.52 | 43.99 | 43.38 | 43.84 | 218,632 | +0.21(+0.48%) |
Dec 11, 2006 | 43.62 | 43.82 | 43.29 | 43.63 | 235,255 | -0.07(-0.15%) |
Dec 08, 2006 | 43.63 | 43.95 | 43.57 | 43.69 | 545,318 | +0.02(+0.04%) |
Dec 07, 2006 | 44.03 | 44.10 | 43.52 | 43.67 | 568,044 | -0.33(-0.76%) |
Dec 06, 2006 | 44.20 | 44.20 | 43.70 | 44.01 | 223,366 | +0.03(+0.06%) |
Dec 05, 2006 | 43.70 | 44.06 | 43.64 | 43.98 | 322,582 | +0.44(+1.00%) |
Dec 04, 2006 | 43.26 | 43.68 | 43.26 | 43.54 | 262,505 | +0.29(+0.66%) |