Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,916 | +0.53(+1.27%) |
Feb 27, 2007 | 42.71 | 42.77 | 41.06 | 41.40 | 1,418,195 | -2.20(-5.05%) |
Feb 26, 2007 | 44.70 | 44.70 | 43.45 | 43.60 | 339,322 | -0.81(-1.82%) |
Feb 23, 2007 | 45.09 | 45.09 | 44.30 | 44.41 | 304,117 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.69 | 44.98 | 45.17 | 153,648 | -0.20(-0.45%) |
Feb 21, 2007 | 45.26 | 45.48 | 45.18 | 45.37 | 104,552 | -0.09(-0.19%) |
Feb 20, 2007 | 44.98 | 45.55 | 44.78 | 45.46 | 89,034 | +0.45(+1.00%) |
Feb 16, 2007 | 44.86 | 45.01 | 44.66 | 45.01 | 110,403 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.82 | 44.97 | 43,754 | +0.04(+0.09%) |
Feb 14, 2007 | 44.31 | 45.12 | 44.29 | 44.93 | 206,162 | +0.75(+1.71%) |
Feb 13, 2007 | 44.04 | 44.25 | 43.80 | 44.18 | 194,159 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.68 | 43.91 | 285,292 | -0.60(-1.34%) |
Feb 09, 2007 | 45.47 | 45.69 | 44.17 | 44.51 | 496,940 | -0.88(-1.94%) |
Feb 08, 2007 | 45.12 | 45.62 | 44.89 | 45.39 | 327,266 | -0.08(-0.17%) |
Feb 07, 2007 | 45.11 | 45.47 | 45.11 | 45.47 | 49,986 | +0.31(+0.70%) |
Feb 06, 2007 | 45.04 | 45.26 | 44.97 | 45.15 | 98,446 | +0.18(+0.40%) |
Feb 05, 2007 | 44.97 | 45.10 | 44.75 | 44.97 | 72,499 | -0.13(-0.30%) |
Feb 02, 2007 | 44.96 | 45.10 | 44.78 | 45.10 | 106,078 | +0.30(+0.67%) |
Feb 01, 2007 | 44.80 | 44.89 | 44.48 | 44.81 | 239,121 | +0.53(+1.19%) |
Jan 31, 2007 | 43.92 | 44.38 | 43.61 | 44.28 | 254,639 | +0.38(+0.86%) |
Jan 30, 2007 | 43.62 | 43.93 | 43.51 | 43.90 | 412,866 | +0.19(+0.43%) |
Jan 29, 2007 | 44.33 | 44.35 | 43.67 | 43.71 | 327,520 | -0.67(-1.51%) |
Jan 26, 2007 | 44.42 | 44.47 | 43.72 | 44.38 | 218,516 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.01 | 44.17 | 388,572 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.26 | 44.66 | 45.26 | 270,411 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.27 | 101,753 | +0.08(+0.18%) |
Jan 22, 2007 | 44.43 | 44.44 | 43.94 | 44.19 | 279,187 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,060 | +0.05(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.11 | 44.27 | 249,551 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.35 | 44.89 | 45.08 | 169,547 | -0.02(-0.03%) |
Jan 16, 2007 | 45.53 | 45.55 | 45.05 | 45.10 | 196,130 | -0.14(-0.31%) |
Jan 12, 2007 | 44.83 | 45.27 | 44.79 | 45.24 | 298,520 | +0.38(+0.84%) |
Jan 11, 2007 | 44.39 | 44.89 | 44.38 | 44.86 | 481,423 | +0.50(+1.13%) |
Jan 10, 2007 | 43.29 | 44.46 | 43.23 | 44.36 | 143,854 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.57 | 43.21 | 43.52 | 85,346 | +0.24(+0.56%) |
Jan 08, 2007 | 42.55 | 43.31 | 42.50 | 43.28 | 98,192 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.59 | 42.68 | 97,810 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.77 | 54,438 | -0.01(-0.02%) |
Jan 03, 2007 | 42.75 | 43.04 | 42.41 | 42.78 | 233,652 | +0.47(+1.11%) |
Dec 29, 2006 | 42.53 | 42.64 | 42.30 | 42.31 | 9,285 | -0.23(-0.54%) |
Dec 28, 2006 | 42.60 | 42.65 | 42.40 | 42.53 | 28,745 | -0.07(-0.17%) |
Dec 27, 2006 | 42.37 | 42.61 | 42.37 | 42.61 | 38,539 | +0.51(+1.20%) |
Dec 26, 2006 | 41.99 | 42.10 | 41.88 | 42.10 | 36,377 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.66 | 41.96 | 64,613 | -0.29(-0.69%) |
Dec 21, 2006 | 42.68 | 42.78 | 42.18 | 42.25 | 54,438 | -0.42(-0.99%) |
Dec 20, 2006 | 42.51 | 42.95 | 42.51 | 42.68 | 47,951 | +0.07(+0.17%) |
Dec 19, 2006 | 42.57 | 42.68 | 42.21 | 42.60 | 443,392 | -0.14(-0.33%) |
Dec 18, 2006 | 42.83 | 43.11 | 42.73 | 42.75 | 41,846 | -0.01(-0.03%) |
Dec 15, 2006 | 42.81 | 42.94 | 42.74 | 42.76 | 92,977 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.70 | 42.36 | 42.50 | 47,061 | +0.09(+0.22%) |
Dec 13, 2006 | 42.88 | 42.88 | 42.31 | 42.41 | 23,657 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.72 | 156,319 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.90 | 43.01 | 121,214 | -0.03(-0.07%) |
Dec 08, 2006 | 42.66 | 43.12 | 42.66 | 43.05 | 45,407 | +0.43(+1.01%) |
Dec 07, 2006 | 43.19 | 43.35 | 42.60 | 42.61 | 48,333 | -0.45(-1.04%) |
Dec 06, 2006 | 42.69 | 43.11 | 42.69 | 43.06 | 69,447 | +0.31(+0.74%) |
Dec 05, 2006 | 42.51 | 42.90 | 42.41 | 42.75 | 31,925 | +0.36(+0.85%) |
Dec 04, 2006 | 41.52 | 42.39 | 41.52 | 42.38 | 83,183 | +0.97(+2.33%) |