Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.09 | 44.37 | 43.89 | 44.21 | 45,289 | +0.38(+0.88%) |
Feb 27, 2007 | 44.95 | 45.01 | 43.71 | 43.83 | 77,155 | -1.49(-3.29%) |
Feb 26, 2007 | 45.40 | 45.45 | 45.19 | 45.32 | 17,657 | -0.08(-0.18%) |
Feb 23, 2007 | 45.42 | 45.42 | 45.24 | 45.40 | 14,102 | -0.01(-0.02%) |
Feb 22, 2007 | 45.61 | 45.61 | 45.30 | 45.41 | 14,237 | -0.19(-0.42%) |
Feb 21, 2007 | 45.71 | 45.71 | 45.55 | 45.60 | 13,831 | -0.17(-0.38%) |
Feb 20, 2007 | 45.52 | 45.78 | 45.47 | 45.77 | 18,983 | +0.17(+0.37%) |
Feb 16, 2007 | 45.54 | 45.61 | 45.43 | 45.61 | 20,882 | +0.09(+0.19%) |
Feb 15, 2007 | 45.36 | 45.59 | 45.36 | 45.52 | 56,273 | +0.21(+0.47%) |
Feb 14, 2007 | 45.19 | 45.37 | 45.16 | 45.30 | 170,806 | +0.18(+0.41%) |
Feb 13, 2007 | 44.91 | 45.15 | 44.91 | 45.12 | 32,725 | +0.31(+0.69%) |
Feb 12, 2007 | 44.84 | 44.92 | 44.78 | 44.81 | 36,611 | -0.04(-0.08%) |
Feb 09, 2007 | 45.04 | 45.09 | 44.77 | 44.85 | 63,731 | -0.02(-0.05%) |
Feb 08, 2007 | 44.96 | 44.96 | 44.82 | 44.87 | 34,984 | -0.25(-0.56%) |
Feb 07, 2007 | 45.26 | 45.26 | 45.01 | 45.12 | 18,441 | -0.03(-0.07%) |
Feb 06, 2007 | 45.25 | 45.25 | 45.04 | 45.15 | 13,153 | -0.01(-0.02%) |
Feb 05, 2007 | 45.18 | 45.24 | 45.10 | 45.16 | 19,797 | -0.19(-0.42%) |
Feb 02, 2007 | 45.30 | 45.44 | 45.26 | 45.35 | 45,832 | +0.08(+0.18%) |
Feb 01, 2007 | 45.02 | 45.33 | 45.02 | 45.27 | 140,750 | +0.30(+0.66%) |
Jan 31, 2007 | 44.70 | 45.04 | 44.58 | 44.97 | 46,374 | +0.31(+0.69%) |
Jan 30, 2007 | 44.72 | 44.72 | 44.59 | 44.66 | 20,610 | -0.07(-0.16%) |
Jan 29, 2007 | 44.78 | 44.96 | 44.70 | 44.74 | 58,442 | +0.10(+0.21%) |
Jan 26, 2007 | 44.78 | 44.78 | 44.45 | 44.64 | 21,966 | -0.03(-0.07%) |
Jan 25, 2007 | 44.96 | 45.00 | 44.59 | 44.67 | 18,170 | -0.35(-0.77%) |
Jan 24, 2007 | 44.95 | 45.02 | 44.81 | 45.02 | 65,765 | +0.17(+0.38%) |
Jan 23, 2007 | 44.71 | 45.03 | 44.71 | 44.85 | 18,576 | +0.11(+0.25%) |
Jan 22, 2007 | 44.74 | 44.82 | 44.63 | 44.74 | 37,289 | -0.07(-0.16%) |
Jan 19, 2007 | 44.68 | 44.86 | 44.62 | 44.81 | 61,832 | +0.11(+0.25%) |
Jan 18, 2007 | 44.82 | 44.83 | 44.60 | 44.70 | 21,153 | -0.07(-0.16%) |
Jan 17, 2007 | 44.80 | 44.91 | 44.68 | 44.77 | 54,646 | +0.02(+0.05%) |
Jan 16, 2007 | 44.65 | 44.75 | 44.59 | 44.75 | 83,935 | +0.14(+0.31%) |
Jan 12, 2007 | 44.69 | 44.74 | 44.59 | 44.61 | 29,153 | -0.14(-0.31%) |
Jan 11, 2007 | 44.41 | 44.82 | 44.41 | 44.75 | 35,662 | +0.36(+0.82%) |
Jan 10, 2007 | 44.08 | 44.43 | 44.03 | 44.39 | 42,442 | +0.31(+0.70%) |
Jan 09, 2007 | 44.00 | 44.14 | 43.94 | 44.08 | 94,105 | +0.01(+0.03%) |
Jan 08, 2007 | 44.01 | 44.06 | 43.70 | 44.06 | 36,882 | +0.15(+0.35%) |
Jan 05, 2007 | 43.95 | 44.03 | 43.80 | 43.91 | 32,814 | -0.27(-0.62%) |
Jan 04, 2007 | 44.02 | 44.26 | 43.87 | 44.18 | 14,102 | +0.11(+0.25%) |
Jan 03, 2007 | 44.21 | 44.40 | 43.89 | 44.07 | 108,749 | +0.06(+0.13%) |
Dec 29, 2006 | 44.14 | 44.23 | 44.01 | 44.01 | 8,949 | -0.24(-0.53%) |
Dec 28, 2006 | 44.25 | 44.33 | 44.14 | 44.25 | 14,237 | +0.04(+0.10%) |
Dec 27, 2006 | 44.17 | 44.23 | 44.04 | 44.20 | 21,424 | +0.22(+0.50%) |
Dec 26, 2006 | 43.84 | 43.98 | 43.81 | 43.98 | 6,508 | +0.18(+0.42%) |
Dec 22, 2006 | 43.84 | 43.88 | 43.69 | 43.80 | 20,610 | -0.13(-0.30%) |
Dec 21, 2006 | 43.95 | 44.10 | 43.90 | 43.93 | 24,407 | -0.01(-0.02%) |
Dec 20, 2006 | 43.95 | 44.02 | 43.89 | 43.94 | 34,713 | -0.20(-0.45%) |
Dec 19, 2006 | 44.01 | 44.18 | 43.81 | 44.14 | 11,932 | +0.07(+0.17%) |
Dec 18, 2006 | 44.23 | 44.23 | 44.05 | 44.06 | 19,390 | -0.13(-0.30%) |
Dec 15, 2006 | 44.12 | 44.30 | 44.12 | 44.20 | 15,322 | +0.12(+0.27%) |
Dec 14, 2006 | 43.92 | 44.26 | 43.92 | 44.08 | 8,949 | +0.08(+0.19%) |
Dec 13, 2006 | 44.25 | 44.25 | 43.88 | 44.00 | 30,916 | -0.07(-0.15%) |
Dec 12, 2006 | 43.96 | 44.15 | 43.92 | 44.06 | 21,695 | -0.01(-0.03%) |
Dec 11, 2006 | 44.17 | 44.20 | 44.03 | 44.08 | 12,746 | -0.03(-0.07%) |
Dec 08, 2006 | 44.07 | 44.29 | 44.06 | 44.11 | 18,848 | -0.07(-0.17%) |
Dec 07, 2006 | 44.21 | 44.38 | 44.10 | 44.18 | 17,085 | -0.08(-0.18%) |
Dec 06, 2006 | 44.28 | 44.30 | 44.17 | 44.26 | 13,424 | +0.07(+0.15%) |
Dec 05, 2006 | 43.95 | 44.27 | 43.95 | 44.20 | 14,373 | +0.21(+0.49%) |
Dec 04, 2006 | 43.58 | 44.06 | 43.58 | 43.98 | 229,838 | +0.48(+1.10%) |