Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.10 | 43.49 | 42.74 | 43.24 | 822,220 | +0.19(+0.43%) |
Feb 27, 2007 | 44.16 | 44.16 | 42.77 | 43.05 | 166,930 | -1.38(-3.11%) |
Feb 26, 2007 | 44.72 | 45.20 | 44.23 | 44.44 | 489,964 | -0.19(-0.44%) |
Feb 23, 2007 | 44.98 | 44.98 | 44.43 | 44.63 | 1,894,903 | -0.37(-0.83%) |
Feb 22, 2007 | 45.08 | 45.12 | 44.81 | 45.01 | 3,041,361 | -0.05(-0.12%) |
Feb 21, 2007 | 45.01 | 45.08 | 44.95 | 45.06 | 185,641 | -0.14(-0.31%) |
Feb 20, 2007 | 45.03 | 45.20 | 44.90 | 45.20 | 52,391 | +0.19(+0.43%) |
Feb 16, 2007 | 44.94 | 45.01 | 44.90 | 45.01 | 33,011 | +0.07(+0.17%) |
Feb 15, 2007 | 44.95 | 44.95 | 44.83 | 44.93 | 3,341 | +0.05(+0.12%) |
Feb 14, 2007 | 44.64 | 44.90 | 44.64 | 44.88 | 28,467 | +0.26(+0.59%) |
Feb 13, 2007 | 44.38 | 44.62 | 44.37 | 44.62 | 131,646 | +0.39(+0.88%) |
Feb 12, 2007 | 44.20 | 44.29 | 44.17 | 44.23 | 1,069 | +0.15(+0.34%) |
Feb 09, 2007 | 44.45 | 44.47 | 43.98 | 44.08 | 211,569 | -0.31(-0.69%) |
Feb 08, 2007 | 44.37 | 44.44 | 44.20 | 44.38 | 11,226 | -0.25(-0.57%) |
Feb 07, 2007 | 44.48 | 44.64 | 44.46 | 44.64 | 2,004 | +0.19(+0.44%) |
Feb 06, 2007 | 44.28 | 44.52 | 44.28 | 44.44 | 48,114 | +0.22(+0.51%) |
Feb 05, 2007 | 44.15 | 44.26 | 44.09 | 44.22 | 3,875 | -0.01(-0.02%) |
Feb 02, 2007 | 44.17 | 44.29 | 44.12 | 44.23 | 11,093 | +0.08(+0.19%) |
Feb 01, 2007 | 44.00 | 44.17 | 43.99 | 44.14 | 221,192 | +0.34(+0.77%) |
Jan 31, 2007 | 43.55 | 44.04 | 43.49 | 43.81 | 374,623 | +0.27(+0.62%) |
Jan 30, 2007 | 43.39 | 43.60 | 43.34 | 43.54 | 18,042 | +0.13(+0.31%) |
Jan 29, 2007 | 43.54 | 43.55 | 43.37 | 43.40 | 33,546 | -0.19(-0.43%) |
Jan 26, 2007 | 43.45 | 43.61 | 43.38 | 43.59 | 136,056 | +0.06(+0.14%) |
Jan 25, 2007 | 43.85 | 43.85 | 43.45 | 43.53 | 50,520 | -0.27(-0.62%) |
Jan 24, 2007 | 43.75 | 43.80 | 43.70 | 43.80 | 22,587 | +0.13(+0.31%) |
Jan 23, 2007 | 43.68 | 43.68 | 43.44 | 43.67 | 330,786 | +0.04(+0.10%) |
Jan 22, 2007 | 43.64 | 43.67 | 43.55 | 43.62 | 132,849 | -0.04(-0.09%) |
Jan 19, 2007 | 43.65 | 43.71 | 43.51 | 43.66 | 268,371 | +0.05(+0.12%) |
Jan 18, 2007 | 43.54 | 43.73 | 43.54 | 43.61 | 228,543 | +0.11(+0.26%) |
Jan 17, 2007 | 43.58 | 43.65 | 43.46 | 43.49 | 213,306 | -0.05(-0.12%) |
Jan 16, 2007 | 43.65 | 43.69 | 43.50 | 43.55 | 235,092 | -0.01(-0.03%) |
Jan 12, 2007 | 43.58 | 43.65 | 43.50 | 43.56 | 16,439 | +0.02(+0.05%) |
Jan 11, 2007 | 43.52 | 43.61 | 43.46 | 43.54 | 179,359 | +0.05(+0.10%) |
Jan 10, 2007 | 43.37 | 43.52 | 43.28 | 43.49 | 46,911 | +0.06(+0.14%) |
Jan 09, 2007 | 43.59 | 43.59 | 43.22 | 43.43 | 127,102 | -0.09(-0.21%) |
Jan 08, 2007 | 43.18 | 43.53 | 43.10 | 43.52 | 15,503 | +0.11(+0.26%) |
Jan 05, 2007 | 43.57 | 43.58 | 43.41 | 43.41 | 24,190 | -0.44(-1.01%) |
Jan 04, 2007 | 43.80 | 43.90 | 43.62 | 43.85 | 18,310 | -0.02(-0.03%) |
Jan 03, 2007 | 43.95 | 44.13 | 43.71 | 43.87 | 155,837 | +0.28(+0.65%) |
Dec 29, 2006 | 43.98 | 43.98 | 43.58 | 43.58 | 109,460 | -0.55(-1.24%) |
Dec 28, 2006 | 44.14 | 44.17 | 43.97 | 44.13 | 23,255 | -0.09(-0.20%) |
Dec 27, 2006 | 44.03 | 44.22 | 44.03 | 44.22 | 65,889 | +0.35(+0.80%) |
Dec 26, 2006 | 43.76 | 43.91 | 43.74 | 43.87 | 254,471 | +0.24(+0.55%) |
Dec 22, 2006 | 43.67 | 43.69 | 43.53 | 43.63 | 233,488 | -0.15(-0.34%) |
Dec 21, 2006 | 43.85 | 43.90 | 43.77 | 43.78 | 71,369 | +0.03(+0.07%) |
Dec 20, 2006 | 43.72 | 43.79 | 43.70 | 43.75 | 122,290 | +0.09(+0.21%) |
Dec 19, 2006 | 43.64 | 43.70 | 43.49 | 43.66 | 100,505 | +0.00(+0.00%) |
Dec 18, 2006 | 43.63 | 43.70 | 43.55 | 43.66 | 244,180 | +0.13(+0.29%) |
Dec 15, 2006 | 43.43 | 43.55 | 43.43 | 43.53 | 5,613 | -0.30(-0.68%) |
Dec 14, 2006 | 43.49 | 43.87 | 43.46 | 43.83 | 124,696 | +0.23(+0.53%) |
Dec 13, 2006 | 43.42 | 43.60 | 43.40 | 43.60 | 126,701 | +0.19(+0.45%) |
Dec 12, 2006 | 43.21 | 43.40 | 43.13 | 43.40 | 127,102 | +0.19(+0.45%) |
Dec 11, 2006 | 43.28 | 43.29 | 43.15 | 43.21 | 16,572 | +0.22(+0.50%) |
Dec 08, 2006 | 42.87 | 43.07 | 42.80 | 42.99 | 109,059 | +0.05(+0.12%) |
Dec 07, 2006 | 43.10 | 43.21 | 42.94 | 42.94 | 44,906 | -0.11(-0.26%) |
Dec 06, 2006 | 43.03 | 43.10 | 42.99 | 43.05 | 77,250 | -0.02(-0.05%) |
Dec 05, 2006 | 43.03 | 43.09 | 43.03 | 43.07 | 76,448 | +0.10(+0.24%) |
Dec 04, 2006 | 42.60 | 43.07 | 42.60 | 42.97 | 8,152 | +0.72(+1.70%) |