Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.57 | 45.14 | 43.89 | 44.59 | 1,199,149 | +0.03(+0.06%) |
Feb 27, 2007 | 45.66 | 45.86 | 43.63 | 44.56 | 1,304,063 | -1.69(-3.66%) |
Feb 26, 2007 | 46.62 | 46.84 | 45.90 | 46.25 | 1,087,305 | +0.42(+0.91%) |
Feb 23, 2007 | 46.14 | 46.35 | 45.68 | 45.83 | 495,134 | -0.46(-0.99%) |
Feb 22, 2007 | 46.37 | 46.72 | 45.89 | 46.29 | 967,982 | -0.23(-0.49%) |
Feb 21, 2007 | 46.67 | 47.01 | 46.17 | 46.52 | 1,848,816 | -0.43(-0.91%) |
Feb 20, 2007 | 45.15 | 47.31 | 45.02 | 46.94 | 6,510,961 | +3.21(+7.33%) |
Feb 16, 2007 | 44.58 | 44.65 | 43.53 | 43.74 | 1,115,050 | -0.82(-1.84%) |
Feb 15, 2007 | 44.61 | 44.89 | 44.36 | 44.56 | 739,652 | +0.13(+0.30%) |
Feb 14, 2007 | 44.67 | 45.35 | 44.17 | 44.42 | 861,676 | +0.02(+0.04%) |
Feb 13, 2007 | 44.15 | 44.60 | 43.94 | 44.40 | 642,817 | +0.54(+1.24%) |
Feb 12, 2007 | 44.38 | 44.86 | 43.33 | 43.86 | 1,261,764 | -1.25(-2.76%) |
Feb 09, 2007 | 46.12 | 46.37 | 44.95 | 45.11 | 998,783 | -1.02(-2.21%) |
Feb 08, 2007 | 46.23 | 46.46 | 45.96 | 46.13 | 502,387 | -0.18(-0.39%) |
Feb 07, 2007 | 46.28 | 46.60 | 45.96 | 46.31 | 746,380 | +0.18(+0.39%) |
Feb 06, 2007 | 46.60 | 46.63 | 45.75 | 46.13 | 895,656 | -0.50(-1.08%) |
Feb 05, 2007 | 46.15 | 46.70 | 46.14 | 46.63 | 710,953 | +0.40(+0.86%) |
Feb 02, 2007 | 45.68 | 46.50 | 45.57 | 46.23 | 956,418 | +0.71(+1.57%) |
Feb 01, 2007 | 45.57 | 46.38 | 45.40 | 45.52 | 808,403 | +0.27(+0.59%) |
Jan 31, 2007 | 44.58 | 45.44 | 44.26 | 45.25 | 710,112 | +0.74(+1.67%) |
Jan 30, 2007 | 44.87 | 44.90 | 44.18 | 44.51 | 564,410 | -0.01(-0.02%) |
Jan 29, 2007 | 44.42 | 45.00 | 44.23 | 44.52 | 404,096 | +0.17(+0.39%) |
Jan 26, 2007 | 44.93 | 44.95 | 43.79 | 44.35 | 1,110,425 | -0.40(-0.89%) |
Jan 25, 2007 | 45.38 | 45.44 | 44.61 | 44.75 | 815,972 | -0.68(-1.51%) |
Jan 24, 2007 | 44.71 | 45.49 | 44.36 | 45.43 | 1,194,629 | +0.86(+1.92%) |
Jan 23, 2007 | 44.69 | 45.17 | 44.55 | 44.58 | 1,046,614 | +0.06(+0.13%) |
Jan 22, 2007 | 44.33 | 44.62 | 43.95 | 44.52 | 798,101 | +0.15(+0.34%) |
Jan 19, 2007 | 44.23 | 44.66 | 43.62 | 44.37 | 1,075,313 | -0.67(-1.48%) |
Jan 18, 2007 | 45.71 | 45.93 | 44.86 | 45.03 | 941,911 | -0.69(-1.52%) |
Jan 17, 2007 | 46.09 | 46.35 | 45.48 | 45.73 | 993,106 | -0.55(-1.19%) |
Jan 16, 2007 | 46.00 | 46.75 | 45.69 | 46.28 | 1,037,469 | +0.45(+0.98%) |
Jan 12, 2007 | 45.95 | 46.08 | 45.14 | 45.83 | 788,640 | -0.25(-0.54%) |
Jan 11, 2007 | 44.94 | 46.42 | 44.43 | 46.08 | 1,109,584 | +1.23(+2.74%) |
Jan 10, 2007 | 44.19 | 45.10 | 44.01 | 44.85 | 663,963 | +0.58(+1.31%) |
Jan 09, 2007 | 44.28 | 44.68 | 43.85 | 44.27 | 605,409 | -0.01(-0.02%) |
Jan 08, 2007 | 44.09 | 44.70 | 43.67 | 44.28 | 1,069,847 | +0.12(+0.28%) |
Jan 05, 2007 | 44.09 | 44.64 | 43.81 | 44.16 | 1,644,980 | +0.07(+0.15%) |
Jan 04, 2007 | 43.66 | 44.18 | 42.96 | 44.09 | 936,339 | +0.38(+0.87%) |
Jan 03, 2007 | 43.34 | 43.93 | 43.16 | 43.71 | 1,014,972 | +0.61(+1.41%) |
Dec 29, 2006 | 43.33 | 43.51 | 42.95 | 43.10 | 508,064 | -0.42(-0.96%) |
Dec 28, 2006 | 43.66 | 43.89 | 43.33 | 43.52 | 483,675 | -0.35(-0.80%) |
Dec 27, 2006 | 43.71 | 43.93 | 43.47 | 43.87 | 536,553 | +0.68(+1.56%) |
Dec 26, 2006 | 42.57 | 43.28 | 42.25 | 43.20 | 476,316 | +0.51(+1.20%) |
Dec 22, 2006 | 42.89 | 43.09 | 42.32 | 42.68 | 542,650 | -0.38(-0.88%) |
Dec 21, 2006 | 43.78 | 43.78 | 42.61 | 43.06 | 976,286 | -0.70(-1.61%) |
Dec 20, 2006 | 43.79 | 44.28 | 43.44 | 43.77 | 616,657 | -0.22(-0.50%) |
Dec 19, 2006 | 44.14 | 44.27 | 43.42 | 43.99 | 915,735 | -0.36(-0.82%) |
Dec 18, 2006 | 44.19 | 44.71 | 44.00 | 44.35 | 1,141,962 | +0.59(+1.35%) |
Dec 15, 2006 | 44.79 | 44.79 | 43.70 | 43.76 | 759,415 | -0.84(-1.88%) |
Dec 14, 2006 | 44.11 | 44.88 | 43.98 | 44.59 | 746,170 | +0.48(+1.08%) |
Dec 13, 2006 | 44.52 | 44.73 | 43.52 | 44.12 | 1,198,834 | +0.13(+0.30%) |
Dec 12, 2006 | 44.94 | 45.47 | 43.78 | 43.99 | 1,223,223 | -0.65(-1.45%) |
Dec 11, 2006 | 44.63 | 45.76 | 44.51 | 44.63 | 1,349,687 | +0.00(+0.00%) |
Dec 08, 2006 | 44.40 | 44.86 | 44.06 | 44.63 | 949,900 | +0.18(+0.41%) |
Dec 07, 2006 | 44.71 | 44.75 | 43.62 | 44.45 | 1,131,555 | +0.01(+0.02%) |
Dec 06, 2006 | 43.52 | 44.58 | 43.52 | 44.44 | 955,156 | +0.18(+0.41%) |
Dec 05, 2006 | 44.42 | 44.47 | 43.42 | 44.26 | 1,536,492 | -0.16(-0.36%) |
Dec 04, 2006 | 42.31 | 45.23 | 41.86 | 44.42 | 5,475,279 | +4.47(+11.19%) |