Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 47.02 | 47.20 | 46.81 | 47.14 | 2,534 | +0.28(+0.59%) |
Feb 27, 2007 | 47.67 | 47.89 | 46.44 | 46.86 | 131,265 | -1.50(-3.10%) |
Feb 26, 2007 | 48.82 | 48.82 | 48.36 | 48.36 | 3,201 | -0.31(-0.65%) |
Feb 23, 2007 | 48.65 | 48.67 | 48.65 | 48.67 | 533 | -0.19(-0.38%) |
Feb 22, 2007 | 48.86 | 48.86 | 48.69 | 48.86 | 533 | +0.06(+0.12%) |
Feb 21, 2007 | 48.65 | 48.80 | 48.65 | 48.80 | 2,401 | +0.10(+0.20%) |
Feb 20, 2007 | 48.67 | 48.73 | 48.05 | 48.70 | 3,334 | +0.65(+1.36%) |
Feb 16, 2007 | 48.05 | 48.05 | 48.05 | 48.05 | 133 | -0.22(-0.47%) |
Feb 15, 2007 | 48.13 | 48.28 | 48.08 | 48.28 | 1,734 | +0.24(+0.50%) |
Feb 14, 2007 | 48.01 | 48.10 | 47.86 | 48.04 | 2,000 | +0.32(+0.68%) |
Feb 13, 2007 | 47.71 | 47.71 | 47.68 | 47.71 | 1,333 | +0.13(+0.27%) |
Feb 12, 2007 | 47.57 | 47.59 | 47.57 | 47.59 | 533 | +0.11(+0.22%) |
Feb 09, 2007 | 47.98 | 47.98 | 47.48 | 47.48 | 3,868 | -0.57(-1.19%) |
Feb 08, 2007 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 48.01 | 48.05 | 47.94 | 48.05 | 1,734 | +0.49(+1.04%) |
Feb 06, 2007 | 47.71 | 47.71 | 47.56 | 47.56 | 1,200 | +0.05(+0.11%) |
Feb 05, 2007 | 47.50 | 47.50 | 47.50 | 47.50 | 133 | -0.02(-0.03%) |
Feb 02, 2007 | 47.52 | 47.52 | 47.52 | 47.52 | 266 | +0.16(+0.35%) |
Feb 01, 2007 | 47.35 | 47.40 | 47.35 | 47.35 | 533 | +0.28(+0.61%) |
Jan 31, 2007 | 46.71 | 47.13 | 46.71 | 47.07 | 5,602 | +0.20(+0.42%) |
Jan 30, 2007 | 46.87 | 46.87 | 46.87 | 46.87 | 133 | +0.37(+0.79%) |
Jan 29, 2007 | 46.65 | 46.69 | 46.39 | 46.51 | 2,667 | +0.33(+0.71%) |
Jan 26, 2007 | 46.03 | 46.18 | 46.00 | 46.18 | 1,333 | +0.05(+0.10%) |
Jan 25, 2007 | 46.54 | 46.54 | 46.09 | 46.13 | 3,334 | -0.50(-1.08%) |
Jan 24, 2007 | 46.40 | 46.63 | 46.40 | 46.63 | 2,267 | +0.50(+1.09%) |
Jan 23, 2007 | 46.32 | 46.32 | 46.13 | 46.13 | 533 | +0.28(+0.61%) |
Jan 22, 2007 | 46.00 | 46.00 | 45.67 | 45.85 | 3,468 | -0.26(-0.57%) |
Jan 19, 2007 | 45.76 | 46.12 | 45.76 | 46.12 | 533 | +0.34(+0.74%) |
Jan 18, 2007 | 46.18 | 46.18 | 45.78 | 45.78 | 14,006 | -0.56(-1.21%) |
Jan 17, 2007 | 46.34 | 46.34 | 46.34 | 46.34 | 1,333 | +0.06(+0.13%) |
Jan 16, 2007 | 46.71 | 46.71 | 46.28 | 46.28 | 22,411 | -0.17(-0.37%) |
Jan 12, 2007 | 46.21 | 46.45 | 46.21 | 46.45 | 9,337 | +0.40(+0.86%) |
Jan 11, 2007 | 46.04 | 46.14 | 45.97 | 46.06 | 26,813 | +0.69(+1.52%) |
Jan 10, 2007 | 45.42 | 45.42 | 45.34 | 45.37 | 533 | +0.22(+0.50%) |
Jan 09, 2007 | 45.37 | 45.37 | 45.14 | 45.14 | 21,744 | -0.25(-0.55%) |
Jan 08, 2007 | 45.31 | 45.43 | 45.31 | 45.39 | 9,604 | -0.06(-0.13%) |
Jan 05, 2007 | 45.34 | 45.45 | 45.34 | 45.45 | 8,003 | -0.52(-1.13%) |
Jan 04, 2007 | 45.70 | 46.06 | 45.55 | 45.97 | 4,802 | +0.25(+0.54%) |
Jan 03, 2007 | 46.09 | 46.09 | 45.48 | 45.72 | 34,150 | -0.17(-0.38%) |
Dec 29, 2006 | 46.30 | 46.30 | 45.88 | 45.89 | 9,871 | -0.40(-0.87%) |
Dec 28, 2006 | 46.32 | 46.35 | 46.18 | 46.30 | 22,811 | -0.07(-0.16%) |
Dec 27, 2006 | 46.37 | 46.37 | 46.37 | 46.37 | 133 | +0.52(+1.13%) |
Dec 26, 2006 | 45.54 | 45.85 | 45.54 | 45.85 | 533 | +0.37(+0.82%) |
Dec 22, 2006 | 45.76 | 45.76 | 45.48 | 45.48 | 3,068 | -0.20(-0.44%) |
Dec 21, 2006 | 45.99 | 45.99 | 45.68 | 45.68 | 3,334 | -0.34(-0.75%) |
Dec 20, 2006 | 46.03 | 46.03 | 46.01 | 46.03 | 13,339 | +0.51(+1.12%) |
Dec 19, 2006 | 45.52 | 45.52 | 45.52 | 45.52 | 133 | -0.21(-0.46%) |
Dec 18, 2006 | 46.29 | 46.44 | 45.73 | 45.73 | 132,599 | -0.44(-0.96%) |
Dec 15, 2006 | 46.54 | 46.54 | 46.03 | 46.17 | 261,463 | -1.23(-2.59%) |
Dec 14, 2006 | 47.43 | 47.50 | 47.40 | 47.40 | 2,534 | +0.43(+0.93%) |
Dec 13, 2006 | 47.08 | 47.08 | 46.96 | 46.96 | 933 | -0.02(-0.03%) |
Dec 12, 2006 | 47.03 | 47.12 | 46.87 | 46.98 | 5,469 | -0.40(-0.84%) |
Dec 11, 2006 | 47.38 | 47.41 | 47.38 | 47.38 | 2,667 | +0.04(+0.10%) |
Dec 08, 2006 | 47.16 | 47.41 | 47.16 | 47.33 | 3,201 | +0.00(+0.00%) |
Dec 07, 2006 | 47.47 | 47.63 | 47.33 | 47.33 | 2,934 | -0.26(-0.55%) |
Dec 06, 2006 | 47.38 | 47.61 | 47.38 | 47.59 | 1,600 | +0.10(+0.21%) |
Dec 05, 2006 | 47.49 | 47.63 | 47.49 | 47.50 | 2,267 | +0.26(+0.56%) |
Dec 04, 2006 | 46.78 | 47.23 | 46.78 | 47.23 | 3,735 | +0.55(+1.17%) |