Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.28 | 41.85 | 41.28 | 41.48 | 3,062,694 | +0.20(+0.48%) |
Feb 27, 2007 | 42.27 | 42.98 | 41.12 | 41.28 | 3,085,840 | -0.99(-2.34%) |
Feb 26, 2007 | 42.58 | 42.79 | 42.15 | 42.27 | 1,644,370 | -0.28(-0.66%) |
Feb 23, 2007 | 42.95 | 43.08 | 42.21 | 42.55 | 1,299,144 | -0.52(-1.20%) |
Feb 22, 2007 | 43.29 | 43.47 | 42.93 | 43.06 | 1,380,358 | +0.01(+0.03%) |
Feb 21, 2007 | 43.04 | 43.37 | 43.02 | 43.05 | 1,404,180 | -0.30(-0.70%) |
Feb 20, 2007 | 43.22 | 43.39 | 43.01 | 43.35 | 1,250,281 | +0.01(+0.03%) |
Feb 16, 2007 | 43.06 | 43.53 | 42.89 | 43.34 | 1,644,301 | +0.08(+0.19%) |
Feb 15, 2007 | 43.11 | 43.48 | 43.07 | 43.26 | 1,882,933 | +0.18(+0.43%) |
Feb 14, 2007 | 42.96 | 43.37 | 42.93 | 43.07 | 1,544,198 | +0.22(+0.52%) |
Feb 13, 2007 | 43.23 | 43.28 | 42.61 | 42.85 | 2,451,403 | -0.10(-0.22%) |
Feb 12, 2007 | 43.02 | 43.33 | 42.86 | 42.95 | 2,211,197 | -0.07(-0.17%) |
Feb 09, 2007 | 43.63 | 44.02 | 43.02 | 43.02 | 2,009,085 | -0.59(-1.36%) |
Feb 08, 2007 | 44.01 | 44.21 | 43.52 | 43.61 | 3,875,506 | -0.41(-0.92%) |
Feb 07, 2007 | 44.06 | 44.18 | 43.75 | 44.02 | 1,397,548 | -0.20(-0.45%) |
Feb 06, 2007 | 43.81 | 44.30 | 43.76 | 44.22 | 1,263,681 | +0.40(+0.91%) |
Feb 05, 2007 | 43.51 | 43.94 | 43.33 | 43.82 | 1,582,850 | +0.44(+1.00%) |
Feb 02, 2007 | 43.27 | 43.74 | 43.15 | 43.38 | 1,354,640 | +0.18(+0.43%) |
Feb 01, 2007 | 42.76 | 43.22 | 42.68 | 43.20 | 2,796,856 | +0.51(+1.19%) |
Jan 31, 2007 | 44.14 | 44.18 | 42.67 | 42.69 | 3,014,237 | -0.61(-1.40%) |
Jan 30, 2007 | 43.08 | 43.43 | 43.01 | 43.29 | 1,453,314 | +0.22(+0.51%) |
Jan 29, 2007 | 42.59 | 43.40 | 42.41 | 43.07 | 1,916,637 | +0.05(+0.12%) |
Jan 26, 2007 | 43.33 | 43.63 | 42.71 | 43.02 | 2,064,175 | -0.31(-0.72%) |
Jan 25, 2007 | 43.74 | 43.91 | 43.20 | 43.33 | 1,960,898 | -0.38(-0.86%) |
Jan 24, 2007 | 44.39 | 44.39 | 43.22 | 43.71 | 1,649,445 | +0.46(+1.06%) |
Jan 23, 2007 | 43.08 | 43.66 | 43.08 | 43.25 | 2,054,159 | +0.03(+0.07%) |
Jan 22, 2007 | 43.63 | 43.77 | 42.91 | 43.22 | 2,487,026 | -0.59(-1.35%) |
Jan 19, 2007 | 43.88 | 44.09 | 43.74 | 43.81 | 1,103,420 | +0.03(+0.07%) |
Jan 18, 2007 | 44.31 | 44.31 | 43.74 | 43.78 | 2,062,009 | +0.41(+0.95%) |
Jan 17, 2007 | 43.44 | 43.47 | 43.15 | 43.37 | 2,091,923 | -0.04(-0.09%) |
Jan 16, 2007 | 43.69 | 43.73 | 43.18 | 43.40 | 1,321,207 | -0.04(-0.09%) |
Jan 12, 2007 | 43.62 | 43.76 | 43.28 | 43.44 | 1,651,340 | -0.34(-0.78%) |
Jan 11, 2007 | 43.26 | 43.91 | 42.95 | 43.78 | 1,986,481 | +0.53(+1.23%) |
Jan 10, 2007 | 43.10 | 43.33 | 43.01 | 43.25 | 1,661,491 | -0.01(-0.02%) |
Jan 09, 2007 | 43.77 | 43.89 | 43.23 | 43.26 | 1,765,715 | -0.45(-1.03%) |
Jan 08, 2007 | 43.50 | 43.80 | 43.21 | 43.71 | 1,640,647 | +0.02(+0.05%) |
Jan 05, 2007 | 43.77 | 44.04 | 43.49 | 43.68 | 1,679,764 | -0.32(-0.72%) |
Jan 04, 2007 | 44.14 | 44.33 | 43.70 | 44.00 | 1,852,614 | -0.58(-1.31%) |
Jan 03, 2007 | 44.70 | 45.09 | 44.38 | 44.59 | 1,611,545 | -0.16(-0.36%) |
Dec 29, 2006 | 44.92 | 45.06 | 44.71 | 44.75 | 859,779 | -0.27(-0.59%) |
Dec 28, 2006 | 45.21 | 45.73 | 44.84 | 45.01 | 691,938 | -0.17(-0.38%) |
Dec 27, 2006 | 45.07 | 45.29 | 44.93 | 45.18 | 817,684 | +0.24(+0.54%) |
Dec 26, 2006 | 44.40 | 45.00 | 44.25 | 44.94 | 755,149 | +0.48(+1.08%) |
Dec 22, 2006 | 44.77 | 44.96 | 44.44 | 44.46 | 770,580 | -0.35(-0.77%) |
Dec 21, 2006 | 44.99 | 45.10 | 44.71 | 44.81 | 790,477 | +0.01(+0.03%) |
Dec 20, 2006 | 44.96 | 45.16 | 44.62 | 44.79 | 1,004,610 | +0.09(+0.20%) |
Dec 19, 2006 | 44.48 | 44.86 | 44.13 | 44.70 | 1,535,746 | +0.01(+0.03%) |
Dec 18, 2006 | 45.08 | 45.08 | 44.63 | 44.69 | 848,409 | -0.17(-0.38%) |
Dec 15, 2006 | 45.00 | 45.24 | 44.59 | 44.86 | 1,834,476 | -0.09(-0.20%) |
Dec 14, 2006 | 45.10 | 45.16 | 44.65 | 44.95 | 1,809,300 | -0.14(-0.31%) |
Dec 13, 2006 | 44.74 | 45.44 | 44.54 | 45.09 | 2,445,066 | +0.29(+0.64%) |
Dec 12, 2006 | 43.37 | 44.99 | 43.36 | 44.80 | 3,445,345 | +1.43(+3.29%) |
Dec 11, 2006 | 42.94 | 43.44 | 42.89 | 43.37 | 1,113,707 | +0.44(+1.03%) |
Dec 08, 2006 | 42.67 | 43.01 | 42.55 | 42.93 | 1,191,942 | +0.34(+0.80%) |
Dec 07, 2006 | 43.06 | 43.25 | 42.51 | 42.59 | 1,323,102 | -0.22(-0.52%) |
Dec 06, 2006 | 42.87 | 43.03 | 42.63 | 42.81 | 890,370 | +0.01(+0.02%) |
Dec 05, 2006 | 42.41 | 42.95 | 42.23 | 42.81 | 1,407,023 | +0.54(+1.28%) |
Dec 04, 2006 | 41.70 | 42.57 | 41.70 | 42.27 | 2,206,705 | +0.61(+1.47%) |