Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.29 | 41.86 | 41.29 | 41.49 | 3,061,935 | +0.20(+0.48%) |
Feb 27, 2007 | 42.28 | 42.99 | 41.13 | 41.29 | 3,085,076 | -0.99(-2.34%) |
Feb 26, 2007 | 42.59 | 42.80 | 42.16 | 42.28 | 1,643,963 | -0.28(-0.66%) |
Feb 23, 2007 | 42.96 | 43.09 | 42.23 | 42.56 | 1,298,822 | -0.52(-1.20%) |
Feb 22, 2007 | 43.30 | 43.48 | 42.94 | 43.08 | 1,380,016 | +0.01(+0.03%) |
Feb 21, 2007 | 43.05 | 43.39 | 43.03 | 43.06 | 1,403,832 | -0.30(-0.70%) |
Feb 20, 2007 | 43.23 | 43.40 | 43.02 | 43.36 | 1,249,971 | +0.01(+0.03%) |
Feb 16, 2007 | 43.07 | 43.54 | 42.90 | 43.35 | 1,643,894 | +0.08(+0.19%) |
Feb 15, 2007 | 43.12 | 43.49 | 43.08 | 43.27 | 1,882,467 | +0.18(+0.43%) |
Feb 14, 2007 | 42.97 | 43.39 | 42.94 | 43.08 | 1,543,815 | +0.22(+0.52%) |
Feb 13, 2007 | 43.24 | 43.29 | 42.62 | 42.86 | 2,450,796 | -0.10(-0.22%) |
Feb 12, 2007 | 43.03 | 43.34 | 42.87 | 42.96 | 2,210,649 | -0.07(-0.17%) |
Feb 09, 2007 | 43.64 | 44.03 | 43.03 | 43.03 | 2,008,587 | -0.59(-1.36%) |
Feb 08, 2007 | 44.02 | 44.22 | 43.53 | 43.62 | 3,874,545 | -0.41(-0.92%) |
Feb 07, 2007 | 44.07 | 44.19 | 43.76 | 44.03 | 1,397,201 | -0.20(-0.45%) |
Feb 06, 2007 | 43.82 | 44.31 | 43.77 | 44.23 | 1,263,368 | +0.40(+0.91%) |
Feb 05, 2007 | 43.52 | 43.95 | 43.34 | 43.83 | 1,582,458 | +0.44(+1.00%) |
Feb 02, 2007 | 43.28 | 43.75 | 43.16 | 43.39 | 1,354,304 | +0.18(+0.43%) |
Feb 01, 2007 | 42.77 | 43.23 | 42.69 | 43.21 | 2,796,163 | +0.51(+1.19%) |
Jan 31, 2007 | 44.15 | 44.19 | 42.68 | 42.70 | 3,013,490 | -0.61(-1.40%) |
Jan 30, 2007 | 43.09 | 43.44 | 43.02 | 43.30 | 1,452,954 | +0.22(+0.51%) |
Jan 29, 2007 | 42.60 | 43.41 | 42.42 | 43.08 | 1,916,162 | +0.05(+0.12%) |
Jan 26, 2007 | 43.34 | 43.64 | 42.72 | 43.03 | 2,063,663 | -0.31(-0.72%) |
Jan 25, 2007 | 43.75 | 43.92 | 43.21 | 43.34 | 1,960,413 | -0.38(-0.86%) |
Jan 24, 2007 | 44.41 | 44.41 | 43.23 | 43.72 | 1,649,036 | +0.46(+1.06%) |
Jan 23, 2007 | 43.09 | 43.67 | 43.09 | 43.26 | 2,053,650 | +0.03(+0.07%) |
Jan 22, 2007 | 43.64 | 43.78 | 42.92 | 43.23 | 2,486,410 | -0.59(-1.35%) |
Jan 19, 2007 | 43.90 | 44.10 | 43.75 | 43.82 | 1,103,146 | +0.03(+0.07%) |
Jan 18, 2007 | 44.32 | 44.32 | 43.75 | 43.79 | 2,061,498 | +0.41(+0.95%) |
Jan 17, 2007 | 43.45 | 43.48 | 43.16 | 43.38 | 2,091,404 | -0.04(-0.09%) |
Jan 16, 2007 | 43.70 | 43.74 | 43.19 | 43.41 | 1,320,880 | -0.04(-0.08%) |
Jan 12, 2007 | 43.63 | 43.77 | 43.29 | 43.45 | 1,650,931 | -0.34(-0.78%) |
Jan 11, 2007 | 43.27 | 43.92 | 42.96 | 43.79 | 1,985,988 | +0.53(+1.23%) |
Jan 10, 2007 | 43.11 | 43.34 | 43.02 | 43.26 | 1,661,080 | -0.01(-0.02%) |
Jan 09, 2007 | 43.78 | 43.90 | 43.24 | 43.27 | 1,765,278 | -0.45(-1.03%) |
Jan 08, 2007 | 43.51 | 43.81 | 43.22 | 43.72 | 1,640,240 | +0.02(+0.05%) |
Jan 05, 2007 | 43.78 | 44.05 | 43.50 | 43.70 | 1,679,348 | -0.32(-0.72%) |
Jan 04, 2007 | 44.15 | 44.34 | 43.71 | 44.01 | 1,852,155 | -0.58(-1.31%) |
Jan 03, 2007 | 44.71 | 45.10 | 44.39 | 44.60 | 1,611,146 | -0.16(-0.36%) |
Dec 29, 2006 | 44.93 | 45.07 | 44.72 | 44.76 | 859,566 | -0.27(-0.59%) |
Dec 28, 2006 | 45.22 | 45.74 | 44.85 | 45.03 | 691,767 | -0.17(-0.38%) |
Dec 27, 2006 | 45.08 | 45.30 | 44.94 | 45.20 | 817,481 | +0.24(+0.54%) |
Dec 26, 2006 | 44.41 | 45.01 | 44.26 | 44.95 | 754,962 | +0.48(+1.08%) |
Dec 22, 2006 | 44.78 | 44.97 | 44.45 | 44.47 | 770,389 | -0.35(-0.78%) |
Dec 21, 2006 | 45.00 | 45.11 | 44.72 | 44.82 | 790,281 | +0.01(+0.03%) |
Dec 20, 2006 | 44.97 | 45.17 | 44.63 | 44.80 | 1,004,361 | +0.09(+0.20%) |
Dec 19, 2006 | 44.49 | 44.87 | 44.14 | 44.72 | 1,535,365 | +0.01(+0.03%) |
Dec 18, 2006 | 45.09 | 45.09 | 44.64 | 44.70 | 848,199 | -0.17(-0.38%) |
Dec 15, 2006 | 45.01 | 45.25 | 44.60 | 44.87 | 1,834,022 | -0.09(-0.20%) |
Dec 14, 2006 | 45.11 | 45.17 | 44.66 | 44.96 | 1,808,852 | -0.14(-0.31%) |
Dec 13, 2006 | 44.75 | 45.45 | 44.55 | 45.10 | 2,444,460 | +0.29(+0.64%) |
Dec 12, 2006 | 43.39 | 45.00 | 43.37 | 44.81 | 3,444,491 | +1.43(+3.29%) |
Dec 11, 2006 | 42.95 | 43.45 | 42.91 | 43.39 | 1,113,431 | +0.44(+1.03%) |
Dec 08, 2006 | 42.68 | 43.02 | 42.57 | 42.94 | 1,191,647 | +0.34(+0.80%) |
Dec 07, 2006 | 43.07 | 43.26 | 42.52 | 42.60 | 1,322,774 | -0.22(-0.52%) |
Dec 06, 2006 | 42.88 | 43.05 | 42.64 | 42.82 | 890,149 | +0.01(+0.02%) |
Dec 05, 2006 | 42.42 | 42.96 | 42.24 | 42.82 | 1,406,674 | +0.54(+1.28%) |
Dec 04, 2006 | 41.72 | 42.58 | 41.72 | 42.28 | 2,206,158 | +0.61(+1.47%) |