Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.43 | 44.09 | 42.35 | 42.75 | 873,167 | -0.59(-1.36%) |
Feb 27, 2007 | 45.29 | 45.58 | 43.20 | 43.34 | 1,216,827 | -3.25(-6.98%) |
Feb 26, 2007 | 45.82 | 46.59 | 45.45 | 46.59 | 855,293 | +1.21(+2.67%) |
Feb 23, 2007 | 44.29 | 45.96 | 44.28 | 45.38 | 828,475 | +0.85(+1.91%) |
Feb 22, 2007 | 43.99 | 45.43 | 43.68 | 44.53 | 445,377 | +0.95(+2.18%) |
Feb 21, 2007 | 43.76 | 44.10 | 43.49 | 43.58 | 327,319 | -0.46(-1.04%) |
Feb 20, 2007 | 43.67 | 44.49 | 43.43 | 44.04 | 390,194 | +0.00(+0.00%) |
Feb 16, 2007 | 43.82 | 44.29 | 42.99 | 44.04 | 837,538 | +0.22(+0.50%) |
Feb 15, 2007 | 44.20 | 44.56 | 43.76 | 43.82 | 426,650 | -0.51(-1.15%) |
Feb 14, 2007 | 43.50 | 44.68 | 43.50 | 44.33 | 910,686 | +0.82(+1.88%) |
Feb 13, 2007 | 42.81 | 43.52 | 42.62 | 43.51 | 463,061 | +0.71(+1.66%) |
Feb 12, 2007 | 43.10 | 43.24 | 42.28 | 42.80 | 548,789 | -0.15(-0.35%) |
Feb 09, 2007 | 44.48 | 44.50 | 42.30 | 42.95 | 1,011,273 | -1.30(-2.94%) |
Feb 08, 2007 | 44.60 | 44.85 | 43.99 | 44.25 | 697,558 | -0.30(-0.67%) |
Feb 07, 2007 | 43.65 | 45.16 | 43.65 | 44.55 | 1,039,046 | +1.01(+2.32%) |
Feb 06, 2007 | 43.14 | 43.60 | 42.84 | 43.54 | 854,815 | +0.44(+1.02%) |
Feb 05, 2007 | 43.19 | 43.75 | 43.01 | 43.10 | 944,749 | -0.48(-1.10%) |
Feb 02, 2007 | 44.83 | 44.92 | 43.44 | 43.58 | 1,100,310 | -1.07(-2.40%) |
Feb 01, 2007 | 42.15 | 45.13 | 41.98 | 44.65 | 3,691,765 | +4.00(+9.84%) |
Jan 31, 2007 | 41.40 | 41.47 | 40.02 | 40.65 | 915,216 | -0.88(-2.12%) |
Jan 30, 2007 | 40.30 | 41.56 | 40.21 | 41.53 | 927,216 | +1.26(+3.13%) |
Jan 29, 2007 | 40.28 | 40.40 | 39.26 | 40.27 | 642,793 | +0.21(+0.52%) |
Jan 26, 2007 | 39.33 | 40.11 | 38.83 | 40.06 | 620,850 | +0.72(+1.83%) |
Jan 25, 2007 | 40.11 | 40.93 | 39.18 | 39.34 | 512,566 | -0.74(-1.85%) |
Jan 24, 2007 | 39.55 | 40.20 | 39.05 | 40.08 | 506,384 | +1.01(+2.59%) |
Jan 23, 2007 | 38.20 | 39.60 | 38.11 | 39.07 | 549,461 | +0.70(+1.82%) |
Jan 22, 2007 | 39.20 | 39.50 | 38.18 | 38.37 | 586,561 | -0.62(-1.59%) |
Jan 19, 2007 | 38.81 | 39.44 | 38.66 | 38.99 | 759,321 | +0.03(+0.08%) |
Jan 18, 2007 | 40.31 | 40.33 | 38.22 | 38.96 | 1,102,739 | -2.21(-5.37%) |
Jan 17, 2007 | 40.90 | 41.59 | 40.77 | 41.17 | 491,214 | +0.05(+0.12%) |
Jan 16, 2007 | 42.10 | 42.10 | 40.81 | 41.12 | 1,031,763 | -0.83(-1.98%) |
Jan 12, 2007 | 42.15 | 42.28 | 41.14 | 41.95 | 449,569 | -0.19(-0.45%) |
Jan 11, 2007 | 42.00 | 42.72 | 41.43 | 42.14 | 677,454 | +0.08(+0.19%) |
Jan 10, 2007 | 40.42 | 42.37 | 40.40 | 42.06 | 1,160,047 | +1.62(+4.01%) |
Jan 09, 2007 | 39.88 | 40.65 | 39.30 | 40.44 | 616,556 | +0.65(+1.63%) |
Jan 08, 2007 | 39.34 | 40.20 | 38.88 | 39.79 | 656,225 | +0.63(+1.61%) |
Jan 05, 2007 | 39.00 | 39.65 | 38.50 | 39.16 | 1,858,442 | -0.86(-2.15%) |
Jan 04, 2007 | 38.18 | 40.10 | 37.78 | 40.02 | 1,745,958 | +1.84(+4.82%) |
Jan 03, 2007 | 37.59 | 38.79 | 37.42 | 38.18 | 1,270,134 | +0.93(+2.50%) |
Dec 29, 2006 | 37.12 | 37.99 | 37.01 | 37.25 | 721,747 | +0.15(+0.40%) |
Dec 28, 2006 | 36.90 | 37.50 | 36.80 | 37.10 | 794,469 | -0.25(-0.67%) |
Dec 27, 2006 | 36.78 | 37.41 | 36.78 | 37.35 | 462,502 | +0.45(+1.22%) |
Dec 26, 2006 | 36.63 | 37.00 | 36.45 | 36.90 | 510,652 | +0.39(+1.07%) |
Dec 22, 2006 | 35.89 | 36.67 | 35.71 | 36.51 | 977,260 | +0.69(+1.93%) |
Dec 21, 2006 | 35.82 | 36.38 | 35.74 | 35.82 | 625,916 | -0.04(-0.11%) |
Dec 20, 2006 | 36.00 | 36.47 | 35.72 | 35.86 | 773,215 | -0.09(-0.25%) |
Dec 19, 2006 | 35.78 | 36.17 | 35.56 | 35.95 | 1,178,366 | -0.15(-0.42%) |
Dec 18, 2006 | 36.17 | 36.77 | 35.78 | 36.10 | 702,284 | +0.09(+0.25%) |
Dec 15, 2006 | 36.00 | 36.65 | 35.78 | 36.01 | 963,502 | -0.01(-0.03%) |
Dec 14, 2006 | 36.00 | 36.33 | 35.84 | 36.02 | 800,484 | +0.50(+1.41%) |
Dec 13, 2006 | 36.46 | 36.50 | 35.48 | 35.52 | 1,146,641 | -0.68(-1.88%) |
Dec 12, 2006 | 36.93 | 37.27 | 35.94 | 36.20 | 649,549 | -0.67(-1.82%) |
Dec 11, 2006 | 37.12 | 38.15 | 36.69 | 36.87 | 811,773 | -0.43(-1.15%) |
Dec 08, 2006 | 37.18 | 37.75 | 36.52 | 37.30 | 469,876 | +0.23(+0.62%) |
Dec 07, 2006 | 37.31 | 37.88 | 36.50 | 37.07 | 537,442 | -0.06(-0.16%) |
Dec 06, 2006 | 37.31 | 37.45 | 36.80 | 37.13 | 572,915 | -0.44(-1.17%) |
Dec 05, 2006 | 37.97 | 37.98 | 36.96 | 37.57 | 564,031 | -0.18(-0.48%) |
Dec 04, 2006 | 37.01 | 37.76 | 36.95 | 37.75 | 1,013,370 | +0.60(+1.62%) |