Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.10 | 40.70 | 39.10 | 40.30 | 34,624 | +1.20(+3.07%) |
Feb 27, 2007 | 41.50 | 41.60 | 38.80 | 39.10 | 55,868 | -2.50(-6.01%) |
Feb 26, 2007 | 42.00 | 42.30 | 41.30 | 41.60 | 21,842 | +0.10(+0.24%) |
Feb 23, 2007 | 41.20 | 42.20 | 41.20 | 41.50 | 18,859 | +0.30(+0.73%) |
Feb 22, 2007 | 41.30 | 41.90 | 40.60 | 41.20 | 24,967 | -0.10(-0.24%) |
Feb 21, 2007 | 42.30 | 42.30 | 41.00 | 41.30 | 24,698 | -1.30(-3.05%) |
Feb 20, 2007 | 41.75 | 42.80 | 41.20 | 42.60 | 13,828 | +0.90(+2.16%) |
Feb 16, 2007 | 42.30 | 42.40 | 41.00 | 41.70 | 27,953 | -0.50(-1.18%) |
Feb 15, 2007 | 42.60 | 42.60 | 41.70 | 42.20 | 27,511 | -0.40(-0.94%) |
Feb 14, 2007 | 42.40 | 43.10 | 41.80 | 42.60 | 28,416 | +0.10(+0.24%) |
Feb 13, 2007 | 43.50 | 43.90 | 42.30 | 42.50 | 30,256 | -0.80(-1.85%) |
Feb 12, 2007 | 44.20 | 44.40 | 42.90 | 43.30 | 28,787 | -0.90(-2.04%) |
Feb 09, 2007 | 44.00 | 44.90 | 43.20 | 44.20 | 33,957 | -0.20(-0.45%) |
Feb 08, 2007 | 43.50 | 44.60 | 43.20 | 44.40 | 16,342 | +0.60(+1.37%) |
Feb 07, 2007 | 43.60 | 44.50 | 42.80 | 43.80 | 19,136 | +0.20(+0.46%) |
Feb 06, 2007 | 43.90 | 44.30 | 42.80 | 43.60 | 24,587 | +0.10(+0.23%) |
Feb 05, 2007 | 44.20 | 44.80 | 43.20 | 43.50 | 35,212 | -0.90(-2.03%) |
Feb 02, 2007 | 44.90 | 45.00 | 44.00 | 44.40 | 31,133 | -0.60(-1.33%) |
Feb 01, 2007 | 44.40 | 45.30 | 44.00 | 45.00 | 31,428 | +0.80(+1.81%) |
Jan 31, 2007 | 46.00 | 46.10 | 44.10 | 44.20 | 28,756 | -1.70(-3.70%) |
Jan 30, 2007 | 45.70 | 46.20 | 45.20 | 45.90 | 18,478 | +0.20(+0.44%) |
Jan 29, 2007 | 46.40 | 46.40 | 44.60 | 45.70 | 32,451 | +1.10(+2.47%) |
Jan 26, 2007 | 43.60 | 44.80 | 42.28 | 44.60 | 102,544 | +1.00(+2.29%) |
Jan 25, 2007 | 45.30 | 45.40 | 43.30 | 43.60 | 127,366 | -2.00(-4.39%) |
Jan 24, 2007 | 44.70 | 46.00 | 43.30 | 45.60 | 30,027 | +1.10(+2.47%) |
Jan 23, 2007 | 44.10 | 44.70 | 43.50 | 44.50 | 24,832 | +0.10(+0.23%) |
Jan 22, 2007 | 44.80 | 45.00 | 44.30 | 44.40 | 18,839 | -0.50(-1.11%) |
Jan 19, 2007 | 44.10 | 45.00 | 43.50 | 44.90 | 28,900 | +0.40(+0.90%) |
Jan 18, 2007 | 44.50 | 45.00 | 43.80 | 44.50 | 39,114 | -0.50(-1.11%) |
Jan 17, 2007 | 43.10 | 45.30 | 42.90 | 45.00 | 61,853 | +1.60(+3.69%) |
Jan 16, 2007 | 44.10 | 45.00 | 43.00 | 43.40 | 41,018 | -0.60(-1.36%) |
Jan 12, 2007 | 43.30 | 44.60 | 43.30 | 44.00 | 23,371 | +0.60(+1.38%) |
Jan 11, 2007 | 43.00 | 44.50 | 42.30 | 43.40 | 38,193 | +0.40(+0.93%) |
Jan 10, 2007 | 43.40 | 44.00 | 42.20 | 43.00 | 25,921 | -0.90(-2.05%) |
Jan 09, 2007 | 43.40 | 44.10 | 42.30 | 43.90 | 22,484 | +0.30(+0.69%) |
Jan 08, 2007 | 43.70 | 44.10 | 43.00 | 43.60 | 21,633 | -0.40(-0.91%) |
Jan 05, 2007 | 44.40 | 44.50 | 43.30 | 44.00 | 28,861 | -0.70(-1.57%) |
Jan 04, 2007 | 43.60 | 45.00 | 42.30 | 44.70 | 31,305 | +0.80(+1.82%) |
Jan 03, 2007 | 44.80 | 45.00 | 41.50 | 43.90 | 38,030 | -0.50(-1.13%) |
Dec 29, 2006 | 45.00 | 45.40 | 44.10 | 44.40 | 28,957 | -0.90(-1.99%) |
Dec 28, 2006 | 44.40 | 45.30 | 44.10 | 45.30 | 27,105 | +0.50(+1.12%) |
Dec 27, 2006 | 45.70 | 46.50 | 44.30 | 44.80 | 26,611 | -0.60(-1.32%) |
Dec 26, 2006 | 44.60 | 45.50 | 44.30 | 45.40 | 25,755 | +0.50(+1.11%) |
Dec 22, 2006 | 44.90 | 45.10 | 44.10 | 44.90 | 24,303 | -0.30(-0.66%) |
Dec 21, 2006 | 44.90 | 46.10 | 44.40 | 45.20 | 50,820 | +0.30(+0.67%) |
Dec 20, 2006 | 45.30 | 45.80 | 43.60 | 44.90 | 37,467 | -0.40(-0.88%) |
Dec 19, 2006 | 45.20 | 47.40 | 45.00 | 45.30 | 34,826 | +0.00(+0.00%) |
Dec 18, 2006 | 45.80 | 47.30 | 45.20 | 45.30 | 35,822 | -0.30(-0.66%) |
Dec 15, 2006 | 45.80 | 47.50 | 45.30 | 45.60 | 63,719 | +0.00(+0.00%) |
Dec 14, 2006 | 46.90 | 47.30 | 45.10 | 45.60 | 50,466 | -1.00(-2.15%) |
Dec 13, 2006 | 49.90 | 50.00 | 46.50 | 46.60 | 83,137 | -1.10(-2.31%) |
Dec 12, 2006 | 47.50 | 48.50 | 45.50 | 47.70 | 45,259 | +0.10(+0.21%) |
Dec 11, 2006 | 48.70 | 49.20 | 46.40 | 47.60 | 57,257 | -0.80(-1.65%) |
Dec 08, 2006 | 47.50 | 49.90 | 46.90 | 48.40 | 49,695 | +0.70(+1.47%) |
Dec 07, 2006 | 49.60 | 50.00 | 47.60 | 47.70 | 44,911 | -2.00(-4.02%) |
Dec 06, 2006 | 47.40 | 49.80 | 46.30 | 49.70 | 40,773 | +1.90(+3.97%) |
Dec 05, 2006 | 50.50 | 50.95 | 47.00 | 47.80 | 100,615 | -2.20(-4.40%) |
Dec 04, 2006 | 49.90 | 50.00 | 48.70 | 50.00 | 90,659 | +0.00(+0.00%) |