Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.14 | 42.16 | 40.69 | 41.42 | 3,766,109 | -0.47(-1.12%) |
Feb 27, 2007 | 42.56 | 42.77 | 41.48 | 41.89 | 4,645,577 | -1.61(-3.71%) |
Feb 26, 2007 | 43.28 | 43.60 | 42.83 | 43.50 | 2,771,150 | +0.35(+0.81%) |
Feb 23, 2007 | 43.76 | 43.91 | 42.98 | 43.15 | 3,406,669 | -0.80(-1.83%) |
Feb 22, 2007 | 45.26 | 45.49 | 43.59 | 43.96 | 2,882,097 | -0.98(-2.18%) |
Feb 21, 2007 | 45.24 | 45.24 | 44.57 | 44.93 | 3,055,360 | -0.70(-1.54%) |
Feb 20, 2007 | 45.43 | 46.17 | 45.14 | 45.64 | 1,509,743 | +0.29(+0.65%) |
Feb 16, 2007 | 45.36 | 45.70 | 44.90 | 45.34 | 2,476,023 | -0.44(-0.97%) |
Feb 15, 2007 | 45.44 | 46.20 | 45.36 | 45.79 | 2,907,207 | +0.52(+1.15%) |
Feb 14, 2007 | 45.14 | 45.55 | 44.52 | 45.27 | 3,048,415 | +0.59(+1.31%) |
Feb 13, 2007 | 43.92 | 45.06 | 43.49 | 44.68 | 4,151,496 | +1.25(+2.87%) |
Feb 12, 2007 | 43.34 | 43.83 | 43.03 | 43.44 | 2,531,677 | -0.03(-0.06%) |
Feb 09, 2007 | 44.09 | 44.51 | 43.09 | 43.46 | 2,431,063 | -1.00(-2.26%) |
Feb 08, 2007 | 45.13 | 45.13 | 44.08 | 44.47 | 2,323,207 | -1.09(-2.39%) |
Feb 07, 2007 | 46.12 | 46.20 | 45.24 | 45.55 | 1,820,517 | -0.18(-0.40%) |
Feb 06, 2007 | 45.99 | 46.37 | 45.21 | 45.74 | 1,683,126 | -0.36(-0.78%) |
Feb 05, 2007 | 46.33 | 46.52 | 45.66 | 46.10 | 2,135,714 | -0.43(-0.93%) |
Feb 02, 2007 | 45.24 | 46.90 | 45.24 | 46.53 | 2,739,923 | +0.91(+2.00%) |
Feb 01, 2007 | 45.33 | 46.22 | 45.17 | 45.62 | 3,121,125 | +0.28(+0.61%) |
Jan 31, 2007 | 43.00 | 45.50 | 43.00 | 45.34 | 3,372,710 | +2.13(+4.94%) |
Jan 30, 2007 | 43.57 | 43.76 | 43.00 | 43.21 | 1,519,070 | +0.02(+0.04%) |
Jan 29, 2007 | 42.72 | 43.49 | 42.57 | 43.19 | 1,821,713 | +0.56(+1.31%) |
Jan 26, 2007 | 43.44 | 44.01 | 42.45 | 42.63 | 2,710,388 | -0.95(-2.19%) |
Jan 25, 2007 | 44.98 | 45.16 | 43.12 | 43.59 | 2,657,775 | -1.41(-3.14%) |
Jan 24, 2007 | 44.53 | 45.35 | 43.88 | 45.00 | 2,378,450 | +0.51(+1.15%) |
Jan 23, 2007 | 43.19 | 44.82 | 42.65 | 44.49 | 3,558,887 | +1.45(+3.36%) |
Jan 22, 2007 | 43.53 | 43.55 | 42.68 | 43.04 | 1,647,015 | -0.23(-0.52%) |
Jan 19, 2007 | 42.80 | 43.37 | 42.32 | 43.27 | 2,158,912 | +0.68(+1.59%) |
Jan 18, 2007 | 42.44 | 42.82 | 41.99 | 42.59 | 2,157,716 | +0.49(+1.15%) |
Jan 17, 2007 | 41.44 | 42.27 | 41.44 | 42.11 | 2,954,319 | +0.95(+2.30%) |
Jan 16, 2007 | 41.30 | 41.63 | 40.69 | 41.16 | 2,907,805 | -0.11(-0.26%) |
Jan 12, 2007 | 41.47 | 41.73 | 41.09 | 41.27 | 1,592,608 | -0.20(-0.48%) |
Jan 11, 2007 | 40.84 | 41.66 | 40.64 | 41.47 | 2,410,257 | +0.84(+2.06%) |
Jan 10, 2007 | 40.36 | 40.89 | 40.10 | 40.64 | 2,258,398 | +0.07(+0.16%) |
Jan 09, 2007 | 40.69 | 40.89 | 40.18 | 40.57 | 2,109,289 | +0.19(+0.48%) |
Jan 08, 2007 | 41.06 | 41.25 | 39.88 | 40.38 | 2,375,580 | -0.37(-0.90%) |
Jan 05, 2007 | 41.06 | 41.28 | 40.69 | 40.74 | 2,139,900 | -0.42(-1.02%) |
Jan 04, 2007 | 41.48 | 41.77 | 40.72 | 41.16 | 3,014,465 | -0.03(-0.08%) |
Jan 03, 2007 | 42.87 | 43.16 | 40.90 | 41.20 | 4,261,505 | -1.69(-3.94%) |
Dec 29, 2006 | 43.00 | 43.59 | 42.89 | 42.89 | 1,260,192 | -0.23(-0.54%) |
Dec 28, 2006 | 43.29 | 43.70 | 42.65 | 43.12 | 1,571,922 | -0.17(-0.39%) |
Dec 27, 2006 | 42.43 | 43.42 | 42.43 | 43.29 | 1,933,275 | +0.81(+1.91%) |
Dec 26, 2006 | 41.93 | 42.55 | 41.93 | 42.48 | 1,025,468 | +0.54(+1.30%) |
Dec 22, 2006 | 42.28 | 42.28 | 41.76 | 41.93 | 1,139,063 | -0.07(-0.16%) |
Dec 21, 2006 | 42.54 | 42.55 | 41.49 | 42.00 | 1,774,122 | -0.43(-1.02%) |
Dec 20, 2006 | 42.61 | 42.95 | 42.26 | 42.43 | 1,203,394 | +0.12(+0.28%) |
Dec 19, 2006 | 42.09 | 42.82 | 41.51 | 42.32 | 2,512,612 | -0.24(-0.57%) |
Dec 18, 2006 | 43.99 | 44.03 | 42.49 | 42.56 | 1,926,101 | -0.70(-1.62%) |
Dec 15, 2006 | 43.74 | 43.91 | 43.03 | 43.26 | 1,992,345 | +0.11(+0.25%) |
Dec 14, 2006 | 43.28 | 44.03 | 42.99 | 43.15 | 2,275,018 | -0.16(-0.37%) |
Dec 13, 2006 | 42.92 | 44.22 | 42.89 | 43.31 | 3,268,680 | +0.50(+1.17%) |
Dec 12, 2006 | 43.31 | 43.31 | 42.55 | 42.81 | 2,436,085 | -0.38(-0.87%) |
Dec 11, 2006 | 42.94 | 43.48 | 42.84 | 43.19 | 2,299,412 | +0.08(+0.19%) |
Dec 08, 2006 | 43.61 | 44.11 | 42.68 | 43.10 | 3,955,156 | -0.48(-1.09%) |
Dec 07, 2006 | 44.61 | 44.73 | 43.05 | 43.58 | 4,022,835 | -1.15(-2.58%) |
Dec 06, 2006 | 44.11 | 44.91 | 44.03 | 44.73 | 3,976,320 | +1.10(+2.53%) |
Dec 05, 2006 | 42.99 | 44.17 | 42.99 | 43.63 | 3,332,772 | +0.63(+1.46%) |
Dec 04, 2006 | 43.66 | 43.66 | 42.65 | 43.00 | 2,013,988 | -0.52(-1.19%) |