Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.44 | 45.87 | 44.71 | 45.58 | 1,077,349 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.56 | 44.25 | 45.35 | 999,773 | -1.95(-4.13%) |
Feb 26, 2007 | 47.95 | 48.66 | 46.90 | 47.31 | 945,425 | -0.85(-1.76%) |
Feb 23, 2007 | 47.58 | 48.16 | 47.27 | 48.16 | 1,061,810 | +1.12(+2.38%) |
Feb 22, 2007 | 47.92 | 47.95 | 46.79 | 47.04 | 618,840 | -0.88(-1.83%) |
Feb 21, 2007 | 47.49 | 47.98 | 46.97 | 47.91 | 710,306 | +0.31(+0.66%) |
Feb 20, 2007 | 47.65 | 47.66 | 46.53 | 47.60 | 729,965 | -0.17(-0.36%) |
Feb 16, 2007 | 47.74 | 48.93 | 47.63 | 47.77 | 1,841,217 | -0.15(-0.32%) |
Feb 15, 2007 | 46.75 | 48.06 | 46.36 | 47.92 | 2,032,743 | +1.17(+2.51%) |
Feb 14, 2007 | 45.51 | 46.75 | 45.42 | 46.75 | 1,581,461 | +1.25(+2.74%) |
Feb 13, 2007 | 45.16 | 45.53 | 44.97 | 45.50 | 822,475 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.22 | 44.61 | 45.19 | 738,577 | +0.32(+0.72%) |
Feb 09, 2007 | 45.52 | 45.75 | 44.62 | 44.87 | 673,931 | -0.51(-1.12%) |
Feb 08, 2007 | 45.67 | 45.67 | 45.22 | 45.38 | 587,174 | -0.37(-0.82%) |
Feb 07, 2007 | 45.66 | 45.77 | 45.24 | 45.75 | 756,569 | +0.39(+0.86%) |
Feb 06, 2007 | 44.60 | 45.60 | 44.52 | 45.36 | 1,426,145 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.49 | 44.73 | 45.17 | 1,478,647 | +0.01(+0.02%) |
Feb 02, 2007 | 44.70 | 45.35 | 43.15 | 45.16 | 2,136,923 | -0.31(-0.69%) |
Feb 01, 2007 | 44.81 | 46.29 | 44.68 | 45.47 | 1,306,898 | +0.62(+1.38%) |
Jan 31, 2007 | 44.39 | 44.88 | 44.03 | 44.85 | 824,845 | +0.32(+0.72%) |
Jan 30, 2007 | 44.15 | 44.59 | 44.06 | 44.53 | 689,352 | +0.32(+0.73%) |
Jan 29, 2007 | 43.54 | 44.34 | 43.54 | 44.21 | 792,355 | +0.67(+1.54%) |
Jan 26, 2007 | 43.20 | 43.60 | 42.77 | 43.54 | 597,297 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.24 | 42.70 | 43.19 | 629,670 | -0.01(-0.02%) |
Jan 24, 2007 | 43.03 | 43.21 | 43.00 | 43.20 | 346,089 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.13 | 42.20 | 42.90 | 432,729 | +0.71(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.02 | 42.19 | 352,563 | -0.90(-2.09%) |
Jan 19, 2007 | 42.76 | 43.18 | 42.63 | 43.09 | 443,205 | +0.34(+0.79%) |
Jan 18, 2007 | 42.67 | 43.05 | 42.43 | 42.76 | 529,021 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.62 | 42.09 | 42.45 | 483,582 | +0.09(+0.22%) |
Jan 16, 2007 | 42.47 | 42.72 | 42.13 | 42.36 | 601,888 | +0.09(+0.22%) |
Jan 12, 2007 | 41.88 | 42.52 | 41.74 | 42.26 | 878,289 | +0.38(+0.91%) |
Jan 11, 2007 | 40.75 | 41.91 | 40.67 | 41.88 | 921,256 | +1.21(+2.99%) |
Jan 10, 2007 | 40.15 | 40.75 | 40.03 | 40.67 | 729,965 | +0.40(+0.99%) |
Jan 09, 2007 | 40.09 | 40.42 | 40.00 | 40.27 | 699,358 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.61 | 39.86 | 40.02 | 772,108 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.15 | 651,094 | -0.79(-1.93%) |
Jan 04, 2007 | 41.31 | 41.61 | 40.73 | 40.94 | 639,793 | -0.37(-0.90%) |
Jan 03, 2007 | 41.54 | 42.34 | 40.55 | 41.31 | 1,191,299 | +0.18(+0.43%) |
Dec 29, 2006 | 41.02 | 41.29 | 40.96 | 41.13 | 572,577 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.50 | 40.95 | 41.00 | 579,758 | -0.42(-1.01%) |
Dec 27, 2006 | 40.78 | 41.45 | 40.76 | 41.41 | 1,130,204 | +0.77(+1.90%) |
Dec 26, 2006 | 40.66 | 40.78 | 40.50 | 40.64 | 353,976 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.86 | 40.37 | 40.66 | 1,126,202 | +0.16(+0.40%) |
Dec 21, 2006 | 40.99 | 41.04 | 40.16 | 40.50 | 775,522 | -0.40(-0.98%) |
Dec 20, 2006 | 40.69 | 41.19 | 40.56 | 40.89 | 815,310 | +0.17(+0.42%) |
Dec 19, 2006 | 41.01 | 41.01 | 40.20 | 40.72 | 752,920 | -0.35(-0.85%) |
Dec 18, 2006 | 41.17 | 41.34 | 40.97 | 41.07 | 561,511 | +0.11(+0.27%) |
Dec 15, 2006 | 41.63 | 41.63 | 40.96 | 40.96 | 826,729 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.88 | 41.30 | 41.42 | 650,388 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.22 | 41.44 | 576,344 | -0.08(-0.18%) |
Dec 12, 2006 | 42.34 | 42.52 | 41.29 | 41.51 | 918,666 | -0.94(-2.22%) |
Dec 11, 2006 | 42.98 | 42.98 | 42.20 | 42.46 | 729,965 | -0.25(-0.58%) |
Dec 08, 2006 | 42.84 | 43.49 | 42.61 | 42.70 | 780,230 | -0.08(-0.18%) |
Dec 07, 2006 | 43.58 | 43.82 | 42.57 | 42.78 | 1,023,081 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.81 | 42.02 | 42.30 | 881,467 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.16 | 41.48 | 42.09 | 825,434 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.54 | 409,421 | +0.54(+1.33%) |