Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.06 | 45.49 | 44.75 | 45.16 | 44,124 | +0.10(+0.23%) |
Feb 27, 2007 | 45.99 | 46.24 | 44.78 | 45.05 | 91,484 | -1.77(-3.79%) |
Feb 26, 2007 | 47.01 | 47.13 | 46.57 | 46.83 | 42,290 | -0.18(-0.39%) |
Feb 23, 2007 | 47.09 | 47.09 | 46.88 | 47.01 | 18,366 | -0.10(-0.22%) |
Feb 22, 2007 | 47.11 | 47.26 | 46.84 | 47.11 | 17,211 | +0.27(+0.59%) |
Feb 21, 2007 | 46.77 | 46.90 | 46.68 | 46.84 | 69,883 | -0.12(-0.26%) |
Feb 20, 2007 | 46.58 | 46.96 | 46.39 | 46.96 | 26,682 | +0.21(+0.44%) |
Feb 16, 2007 | 46.66 | 46.77 | 46.58 | 46.75 | 28,993 | -0.07(-0.15%) |
Feb 15, 2007 | 46.81 | 46.90 | 46.64 | 46.82 | 67,458 | +0.16(+0.35%) |
Feb 14, 2007 | 46.18 | 46.77 | 46.16 | 46.65 | 27,895 | +0.69(+1.51%) |
Feb 13, 2007 | 46.07 | 46.13 | 45.84 | 45.96 | 26,336 | +0.10(+0.23%) |
Feb 12, 2007 | 46.03 | 46.06 | 45.75 | 45.86 | 34,695 | -0.21(-0.45%) |
Feb 09, 2007 | 46.62 | 46.72 | 45.94 | 46.07 | 47,474 | -0.48(-1.02%) |
Feb 08, 2007 | 46.53 | 46.69 | 46.37 | 46.54 | 22,871 | -0.03(-0.06%) |
Feb 07, 2007 | 46.32 | 46.75 | 46.30 | 46.57 | 115,972 | +0.39(+0.84%) |
Feb 06, 2007 | 46.37 | 46.37 | 45.84 | 46.18 | 33,729 | -0.08(-0.17%) |
Feb 05, 2007 | 46.26 | 46.35 | 46.13 | 46.26 | 49,553 | +0.02(+0.04%) |
Feb 02, 2007 | 46.17 | 46.39 | 46.17 | 46.24 | 29,801 | +0.05(+0.11%) |
Feb 01, 2007 | 46.35 | 46.49 | 45.99 | 46.19 | 52,441 | +0.01(+0.02%) |
Jan 31, 2007 | 45.76 | 46.36 | 45.65 | 46.18 | 44,933 | +0.20(+0.43%) |
Jan 30, 2007 | 45.80 | 46.02 | 45.74 | 45.98 | 34,653 | +0.24(+0.53%) |
Jan 29, 2007 | 45.69 | 45.97 | 45.61 | 45.74 | 63,415 | +0.00(+0.00%) |
Jan 26, 2007 | 45.60 | 45.86 | 45.46 | 45.74 | 30,956 | +0.10(+0.21%) |
Jan 25, 2007 | 46.25 | 46.39 | 45.58 | 45.64 | 54,058 | -0.42(-0.90%) |
Jan 24, 2007 | 45.76 | 46.10 | 45.56 | 46.06 | 44,587 | +0.83(+1.84%) |
Jan 23, 2007 | 45.33 | 45.61 | 45.23 | 45.23 | 45,857 | -0.05(-0.11%) |
Jan 22, 2007 | 45.62 | 45.62 | 45.07 | 45.28 | 51,171 | -0.39(-0.85%) |
Jan 19, 2007 | 45.49 | 45.78 | 45.36 | 45.67 | 73,811 | +0.02(+0.04%) |
Jan 18, 2007 | 46.18 | 46.22 | 45.59 | 45.65 | 89,520 | -0.87(-1.88%) |
Jan 17, 2007 | 46.91 | 47.06 | 46.49 | 46.52 | 79,355 | -0.60(-1.27%) |
Jan 16, 2007 | 47.27 | 47.27 | 47.00 | 47.12 | 54,751 | -0.16(-0.33%) |
Jan 12, 2007 | 47.01 | 47.29 | 46.87 | 47.28 | 79,471 | +0.23(+0.50%) |
Jan 11, 2007 | 46.96 | 47.19 | 46.87 | 47.04 | 102,457 | +0.40(+0.85%) |
Jan 10, 2007 | 46.15 | 46.70 | 46.14 | 46.65 | 68,844 | +0.29(+0.64%) |
Jan 09, 2007 | 46.32 | 46.49 | 45.94 | 46.35 | 93,909 | +0.25(+0.54%) |
Jan 08, 2007 | 46.12 | 46.32 | 45.89 | 46.10 | 75,543 | +0.06(+0.13%) |
Jan 05, 2007 | 45.95 | 46.07 | 45.71 | 46.04 | 61,451 | -0.35(-0.76%) |
Jan 04, 2007 | 45.49 | 46.44 | 45.49 | 46.39 | 27,722 | +0.83(+1.82%) |
Jan 03, 2007 | 45.93 | 46.25 | 45.03 | 45.56 | 42,738 | +0.09(+0.19%) |
Dec 29, 2006 | 45.63 | 45.87 | 45.48 | 45.48 | 17,904 | -0.12(-0.27%) |
Dec 28, 2006 | 45.71 | 45.71 | 45.54 | 45.60 | 22,871 | -0.13(-0.28%) |
Dec 27, 2006 | 45.60 | 45.75 | 45.57 | 45.73 | 56,831 | +0.34(+0.74%) |
Dec 26, 2006 | 45.09 | 45.39 | 45.09 | 45.39 | 28,993 | +0.26(+0.58%) |
Dec 22, 2006 | 45.34 | 45.47 | 45.11 | 45.13 | 19,752 | -0.35(-0.76%) |
Dec 21, 2006 | 45.81 | 45.81 | 45.31 | 45.48 | 14,207 | -0.26(-0.57%) |
Dec 20, 2006 | 45.81 | 46.07 | 45.68 | 45.74 | 33,729 | +0.02(+0.04%) |
Dec 19, 2006 | 45.29 | 45.88 | 45.29 | 45.72 | 38,233 | -0.17(-0.38%) |
Dec 18, 2006 | 46.32 | 46.49 | 45.73 | 45.89 | 22,062 | -0.45(-0.96%) |
Dec 15, 2006 | 46.55 | 46.55 | 46.23 | 46.34 | 21,600 | +0.01(+0.01%) |
Dec 14, 2006 | 45.80 | 46.40 | 45.80 | 46.33 | 32,458 | +0.52(+1.13%) |
Dec 13, 2006 | 45.97 | 45.98 | 45.64 | 45.81 | 19,521 | +0.05(+0.11%) |
Dec 12, 2006 | 46.01 | 46.07 | 45.47 | 45.76 | 14,785 | -0.27(-0.58%) |
Dec 11, 2006 | 45.93 | 46.27 | 45.83 | 46.03 | 19,521 | +0.18(+0.40%) |
Dec 08, 2006 | 45.74 | 46.06 | 45.58 | 45.85 | 18,366 | +0.05(+0.11%) |
Dec 07, 2006 | 46.31 | 46.31 | 45.76 | 45.80 | 19,290 | -0.34(-0.73%) |
Dec 06, 2006 | 46.18 | 46.36 | 46.08 | 46.13 | 15,824 | -0.28(-0.60%) |
Dec 05, 2006 | 46.46 | 46.54 | 46.28 | 46.41 | 46,781 | +0.10(+0.21%) |
Dec 04, 2006 | 45.96 | 46.49 | 45.96 | 46.32 | 30,725 | +0.73(+1.60%) |