Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.59 | 42.76 | 42.28 | 42.54 | 1,210,594 | +0.75(+1.79%) |
Feb 27, 2007 | 43.44 | 43.47 | 41.59 | 41.79 | 1,108,998 | -2.49(-5.62%) |
Feb 26, 2007 | 44.89 | 44.89 | 44.12 | 44.28 | 214,856 | +0.14(+0.32%) |
Feb 23, 2007 | 44.08 | 44.18 | 44.00 | 44.14 | 113,561 | +0.09(+0.20%) |
Feb 22, 2007 | 44.01 | 44.08 | 43.89 | 44.06 | 290,376 | +0.09(+0.20%) |
Feb 21, 2007 | 43.80 | 43.97 | 43.74 | 43.97 | 113,073 | -0.17(-0.39%) |
Feb 20, 2007 | 43.96 | 44.17 | 43.76 | 44.14 | 266,931 | +0.11(+0.25%) |
Feb 16, 2007 | 43.82 | 44.03 | 43.76 | 44.03 | 139,693 | -0.02(-0.05%) |
Feb 15, 2007 | 44.08 | 44.09 | 43.91 | 44.05 | 128,459 | +0.05(+0.11%) |
Feb 14, 2007 | 43.62 | 44.06 | 43.62 | 44.00 | 289,643 | +0.59(+1.36%) |
Feb 13, 2007 | 43.09 | 43.44 | 43.09 | 43.41 | 128,886 | +0.80(+1.87%) |
Feb 12, 2007 | 42.86 | 42.95 | 42.61 | 42.61 | 186,881 | -0.48(-1.12%) |
Feb 09, 2007 | 43.25 | 43.33 | 42.95 | 43.10 | 245,195 | -0.29(-0.66%) |
Feb 08, 2007 | 43.15 | 43.38 | 43.03 | 43.38 | 205,388 | +0.03(+0.08%) |
Feb 07, 2007 | 43.31 | 43.47 | 43.17 | 43.35 | 419,568 | +0.25(+0.58%) |
Feb 06, 2007 | 43.00 | 43.12 | 42.87 | 43.10 | 181,943 | +0.20(+0.47%) |
Feb 05, 2007 | 42.88 | 42.93 | 42.73 | 42.90 | 386,843 | -0.15(-0.34%) |
Feb 02, 2007 | 42.98 | 43.09 | 42.92 | 43.05 | 126,505 | -0.08(-0.18%) |
Feb 01, 2007 | 43.06 | 43.18 | 42.94 | 43.13 | 196,352 | +0.19(+0.45%) |
Jan 31, 2007 | 42.35 | 42.95 | 42.35 | 42.93 | 738,518 | +0.29(+0.68%) |
Jan 30, 2007 | 42.50 | 42.65 | 42.40 | 42.64 | 338,487 | +0.41(+0.96%) |
Jan 29, 2007 | 42.21 | 42.40 | 42.11 | 42.24 | 163,626 | +0.11(+0.25%) |
Jan 26, 2007 | 42.08 | 42.21 | 41.87 | 42.13 | 693,093 | +0.12(+0.28%) |
Jan 25, 2007 | 42.61 | 42.61 | 41.95 | 42.01 | 773,930 | -0.61(-1.43%) |
Jan 24, 2007 | 42.41 | 42.62 | 42.39 | 42.62 | 453,514 | +0.24(+0.56%) |
Jan 23, 2007 | 42.14 | 42.43 | 42.11 | 42.38 | 264,977 | +0.34(+0.80%) |
Jan 22, 2007 | 42.43 | 42.47 | 41.96 | 42.05 | 232,008 | -0.36(-0.84%) |
Jan 19, 2007 | 41.96 | 42.42 | 41.93 | 42.41 | 385,377 | +0.57(+1.35%) |
Jan 18, 2007 | 42.06 | 42.25 | 41.80 | 41.84 | 552,912 | -0.13(-0.31%) |
Jan 17, 2007 | 41.89 | 42.08 | 41.81 | 41.97 | 446,676 | -0.10(-0.24%) |
Jan 16, 2007 | 42.20 | 42.29 | 41.96 | 42.07 | 517,256 | -0.14(-0.33%) |
Jan 12, 2007 | 41.95 | 42.21 | 41.95 | 42.21 | 371,213 | +0.44(+1.05%) |
Jan 11, 2007 | 41.56 | 41.97 | 41.56 | 41.77 | 745,356 | +0.27(+0.66%) |
Jan 10, 2007 | 41.37 | 41.52 | 41.29 | 41.50 | 301,366 | -0.34(-0.82%) |
Jan 09, 2007 | 42.03 | 42.04 | 41.42 | 41.84 | 358,025 | -0.09(-0.21%) |
Jan 08, 2007 | 41.91 | 42.04 | 41.72 | 41.93 | 324,322 | +0.06(+0.15%) |
Jan 05, 2007 | 42.09 | 42.15 | 41.72 | 41.87 | 610,792 | -0.51(-1.21%) |
Jan 04, 2007 | 42.36 | 42.51 | 42.18 | 42.38 | 781,501 | -0.16(-0.39%) |
Jan 03, 2007 | 42.92 | 42.96 | 42.38 | 42.54 | 310,646 | +0.23(+0.53%) |
Dec 29, 2006 | 42.24 | 42.42 | 42.18 | 42.32 | 278,165 | +0.07(+0.16%) |
Dec 28, 2006 | 42.36 | 42.38 | 42.13 | 42.25 | 396,611 | +0.07(+0.16%) |
Dec 27, 2006 | 42.03 | 42.24 | 41.97 | 42.18 | 198,794 | +0.56(+1.35%) |
Dec 26, 2006 | 41.68 | 41.72 | 41.52 | 41.62 | 211,249 | +0.06(+0.15%) |
Dec 22, 2006 | 41.99 | 42.01 | 41.41 | 41.56 | 329,451 | -0.38(-0.92%) |
Dec 21, 2006 | 42.01 | 42.04 | 41.81 | 41.95 | 136,030 | -0.02(-0.06%) |
Dec 20, 2006 | 42.22 | 42.29 | 41.93 | 41.97 | 183,896 | -0.87(-2.04%) |
Dec 19, 2006 | 42.49 | 42.94 | 42.49 | 42.84 | 294,284 | +0.24(+0.57%) |
Dec 18, 2006 | 42.65 | 42.82 | 42.52 | 42.60 | 170,464 | +0.05(+0.11%) |
Dec 15, 2006 | 42.85 | 42.90 | 42.47 | 42.56 | 254,720 | -0.20(-0.47%) |
Dec 14, 2006 | 42.73 | 42.79 | 42.59 | 42.76 | 359,734 | +0.03(+0.07%) |
Dec 13, 2006 | 42.66 | 42.82 | 42.57 | 42.73 | 619,583 | +0.28(+0.66%) |
Dec 12, 2006 | 42.25 | 42.54 | 42.18 | 42.45 | 260,826 | +0.07(+0.15%) |
Dec 11, 2006 | 42.12 | 42.45 | 42.08 | 42.38 | 207,097 | +0.36(+0.86%) |
Dec 08, 2006 | 42.21 | 42.32 | 41.97 | 42.02 | 338,243 | -0.11(-0.26%) |
Dec 07, 2006 | 42.38 | 42.42 | 42.08 | 42.13 | 435,198 | +0.20(+0.49%) |
Dec 06, 2006 | 41.94 | 42.10 | 41.85 | 41.93 | 471,342 | -0.20(-0.48%) |
Dec 05, 2006 | 41.89 | 42.15 | 41.81 | 42.13 | 427,139 | +0.39(+0.93%) |
Dec 04, 2006 | 41.36 | 41.79 | 41.32 | 41.74 | 191,956 | +0.24(+0.58%) |