Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.19 | 44.69 | 43.80 | 44.42 | 1,934 | -0.53(-1.19%) |
Feb 27, 2007 | 45.17 | 45.36 | 0.3954 | 44.95 | 6,578 | -0.95(-2.06%) |
Feb 26, 2007 | 46.05 | 46.05 | 45.79 | 45.90 | 3,353 | -0.03(-0.07%) |
Feb 23, 2007 | 45.88 | 45.93 | 45.85 | 45.93 | 11,609 | +0.03(+0.07%) |
Feb 22, 2007 | 45.99 | 46.09 | 45.83 | 45.90 | 2,837 | +0.09(+0.20%) |
Feb 21, 2007 | 45.81 | 45.92 | 45.78 | 45.81 | 2,321 | -0.19(-0.40%) |
Feb 20, 2007 | 45.85 | 45.99 | 45.81 | 45.99 | 5,288 | +0.26(+0.56%) |
Feb 16, 2007 | 45.73 | 45.75 | 45.61 | 45.74 | 19,865 | -0.19(-0.41%) |
Feb 15, 2007 | 45.83 | 45.95 | 45.69 | 45.92 | 16,769 | +0.05(+0.12%) |
Feb 14, 2007 | 45.43 | 45.96 | 45.43 | 45.87 | 27,347 | +0.90(+2.00%) |
Feb 13, 2007 | 44.92 | 44.97 | 44.92 | 44.97 | 6,965 | +0.40(+0.89%) |
Feb 12, 2007 | 44.65 | 44.65 | 44.57 | 44.57 | 1,676 | -0.09(-0.19%) |
Feb 09, 2007 | 44.88 | 44.88 | 44.66 | 44.66 | 515 | -0.02(-0.05%) |
Feb 08, 2007 | 44.67 | 44.73 | 44.67 | 44.68 | 11,222 | -0.40(-0.89%) |
Feb 07, 2007 | 45.04 | 45.14 | 45.03 | 45.09 | 7,094 | +0.19(+0.43%) |
Feb 06, 2007 | 44.93 | 44.97 | 44.89 | 44.89 | 1,547 | -0.00(-0.00%) |
Feb 05, 2007 | 44.83 | 44.89 | 44.83 | 44.89 | 257 | -0.04(-0.09%) |
Feb 02, 2007 | 44.98 | 45.00 | 44.90 | 44.93 | 7,610 | +0.03(+0.07%) |
Feb 01, 2007 | 44.72 | 44.90 | 44.72 | 44.90 | 515 | +0.47(+1.06%) |
Jan 31, 2007 | 43.95 | 44.43 | 43.95 | 44.43 | 2,063 | +0.48(+1.09%) |
Jan 30, 2007 | 43.95 | 43.95 | 43.95 | 43.95 | 257 | +0.12(+0.26%) |
Jan 29, 2007 | 43.72 | 43.83 | 43.72 | 43.83 | 1,031 | +0.27(+0.63%) |
Jan 26, 2007 | 43.61 | 43.61 | 43.47 | 43.56 | 2,321 | -0.13(-0.30%) |
Jan 25, 2007 | 43.92 | 43.93 | 43.69 | 43.69 | 3,095 | -0.35(-0.79%) |
Jan 24, 2007 | 43.95 | 44.04 | 43.95 | 44.04 | 7,223 | +0.07(+0.16%) |
Jan 23, 2007 | 43.68 | 44.04 | 43.68 | 43.97 | 12,641 | +0.42(+0.96%) |
Jan 22, 2007 | 43.80 | 43.80 | 43.55 | 43.55 | 1,289 | -0.36(-0.83%) |
Jan 19, 2007 | 43.84 | 43.91 | 43.84 | 43.91 | 902 | +0.10(+0.23%) |
Jan 18, 2007 | 43.99 | 43.99 | 43.78 | 43.81 | 2,450 | -0.04(-0.09%) |
Jan 17, 2007 | 43.84 | 43.95 | 43.83 | 43.85 | 1,547 | +0.09(+0.21%) |
Jan 16, 2007 | 43.74 | 43.76 | 43.73 | 43.76 | 14,705 | +0.19(+0.44%) |
Jan 12, 2007 | 43.40 | 43.57 | 43.40 | 43.57 | 644 | +0.27(+0.63%) |
Jan 11, 2007 | 43.12 | 43.29 | 43.12 | 43.29 | 1,160 | +0.36(+0.85%) |
Jan 10, 2007 | 42.76 | 42.93 | 42.76 | 42.93 | 386 | +0.02(+0.04%) |
Jan 09, 2007 | 43.05 | 43.05 | 42.91 | 42.91 | 386 | -0.00(-0.01%) |
Jan 08, 2007 | 42.87 | 42.93 | 42.87 | 42.92 | 902 | +0.07(+0.15%) |
Jan 05, 2007 | 42.67 | 43.10 | 42.67 | 42.85 | 172,472 | -0.39(-0.90%) |
Jan 04, 2007 | 43.29 | 43.29 | 43.23 | 43.24 | 644 | -0.21(-0.48%) |
Jan 03, 2007 | 43.62 | 43.66 | 43.41 | 43.45 | 1,160 | +0.16(+0.38%) |
Dec 29, 2006 | 43.33 | 43.39 | 43.29 | 43.29 | 2,579 | +0.07(+0.16%) |
Dec 28, 2006 | 43.22 | 43.22 | 43.22 | 43.22 | 128 | -0.02(-0.04%) |
Dec 27, 2006 | 43.23 | 43.23 | 43.23 | 43.23 | 644 | +0.19(+0.43%) |
Dec 26, 2006 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 43.23 | 43.28 | 42.97 | 43.05 | 2,579 | -0.23(-0.54%) |
Dec 21, 2006 | 43.33 | 43.40 | 43.26 | 43.28 | 1,031 | -0.16(-0.37%) |
Dec 20, 2006 | 43.47 | 43.50 | 43.44 | 43.44 | 515 | +0.32(+0.74%) |
Dec 19, 2006 | 43.12 | 43.12 | 43.12 | 43.12 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 43.46 | 43.46 | 43.12 | 43.12 | 8,642 | -0.26(-0.59%) |
Dec 15, 2006 | 43.20 | 43.38 | 43.20 | 43.38 | 4,643 | +0.19(+0.45%) |
Dec 14, 2006 | 42.92 | 43.19 | 42.92 | 43.19 | 1,676 | +0.20(+0.47%) |
Dec 13, 2006 | 43.02 | 43.02 | 42.91 | 42.98 | 2,321 | +0.01(+0.02%) |
Dec 12, 2006 | 42.96 | 42.98 | 42.74 | 42.98 | 1,934 | +0.02(+0.04%) |
Dec 11, 2006 | 42.83 | 42.96 | 42.83 | 42.96 | 1,418 | +0.12(+0.29%) |
Dec 08, 2006 | 42.91 | 42.95 | 42.81 | 42.84 | 14,834 | -0.09(-0.20%) |
Dec 07, 2006 | 42.99 | 43.10 | 42.92 | 42.92 | 7,223 | +0.06(+0.14%) |
Dec 06, 2006 | 42.98 | 42.98 | 42.86 | 42.86 | 257 | -0.08(-0.18%) |
Dec 05, 2006 | 42.79 | 42.94 | 42.79 | 42.94 | 3,095 | +0.42(+0.98%) |
Dec 04, 2006 | 42.52 | 42.52 | 42.52 | 42.52 | 128 | +0.22(+0.51%) |