Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.50 | 41.75 | 40.25 | 40.50 | 805,004 | -1.00(-2.41%) |
Feb 27, 2007 | 41.50 | 43.00 | 40.50 | 41.50 | 469,708 | -1.80(-4.16%) |
Feb 26, 2007 | 43.30 | 44.00 | 43.00 | 43.30 | 105,395 | +0.05(+0.12%) |
Feb 23, 2007 | 43.25 | 44.25 | 43.10 | 43.25 | 574,712 | +0.35(+0.82%) |
Feb 22, 2007 | 42.90 | 43.75 | 42.75 | 42.90 | 201,810 | +0.00(+0.00%) |
Feb 21, 2007 | 42.90 | 43.50 | 42.00 | 42.90 | 227,052 | +0.10(+0.23%) |
Feb 20, 2007 | 42.80 | 43.50 | 42.25 | 42.80 | 445,342 | -0.45(-1.04%) |
Feb 16, 2007 | 43.25 | 43.75 | 42.75 | 43.25 | 34,593 | +0.90(+2.13%) |
Feb 15, 2007 | 42.35 | 43.00 | 42.25 | 42.35 | 294,859 | +0.00(+0.00%) |
Feb 14, 2007 | 42.35 | 43.25 | 42.00 | 42.35 | 1,048,754 | -0.40(-0.94%) |
Feb 13, 2007 | 42.75 | 43.00 | 41.50 | 42.75 | 170,559 | +1.75(+4.27%) |
Feb 12, 2007 | 42.40 | 41.77 | 40.00 | 41.00 | 678,104 | -1.40(-3.30%) |
Feb 09, 2007 | 42.40 | 43.00 | 42.00 | 42.40 | 735,357 | -0.10(-0.24%) |
Feb 08, 2007 | 42.50 | 43.00 | 42.10 | 42.50 | 1,066,563 | -0.50(-1.16%) |
Feb 07, 2007 | 43.00 | 43.85 | 42.50 | 43.00 | 83,919 | -1.15(-2.60%) |
Feb 06, 2007 | 44.15 | 44.45 | 43.25 | 44.15 | 639,537 | +0.25(+0.57%) |
Feb 05, 2007 | 43.90 | 44.10 | 43.40 | 43.90 | 793,363 | +0.20(+0.46%) |
Feb 02, 2007 | 43.70 | 44.50 | 43.40 | 43.70 | 606,597 | -0.30(-0.68%) |
Feb 01, 2007 | 44.00 | 44.25 | 43.35 | 44.00 | 1,680,372 | +0.75(+1.73%) |
Jan 31, 2007 | 43.25 | 44.00 | 42.50 | 43.25 | 1,055,471 | -0.75(-1.70%) |
Jan 30, 2007 | 44.00 | 44.00 | 42.25 | 44.00 | 188,293 | +1.50(+3.53%) |
Jan 29, 2007 | 42.50 | 43.40 | 42.00 | 42.50 | 552,926 | -1.10(-2.52%) |
Jan 26, 2007 | 43.60 | 44.00 | 42.90 | 43.60 | 342,472 | -0.15(-0.34%) |
Jan 25, 2007 | 43.75 | 44.25 | 43.60 | 43.75 | 68,968 | -0.20(-0.46%) |
Jan 24, 2007 | 43.95 | 44.50 | 43.20 | 43.95 | 124,608 | -0.55(-1.24%) |
Jan 23, 2007 | 44.50 | 44.50 | 43.00 | 44.50 | 1,380,538 | +0.65(+1.48%) |
Jan 22, 2007 | 43.85 | 44.25 | 43.00 | 43.85 | 431,945 | +0.35(+0.80%) |
Jan 19, 2007 | 43.50 | 43.75 | 42.00 | 43.50 | 499,813 | +1.00(+2.35%) |
Jan 18, 2007 | 42.50 | 43.40 | 41.50 | 42.50 | 1,390,668 | +0.20(+0.47%) |
Jan 17, 2007 | 42.30 | 43.49 | 41.75 | 42.30 | 1,653,747 | -0.80(-1.86%) |
Jan 16, 2007 | 43.10 | 44.60 | 42.50 | 43.10 | 378,264 | -0.10(-0.23%) |
Jan 12, 2007 | 43.20 | 54.50 | 42.80 | 43.20 | 472,671 | -1.30(-2.92%) |
Jan 11, 2007 | 44.50 | 44.50 | 43.50 | 44.50 | 767,535 | +0.90(+2.06%) |
Jan 10, 2007 | 43.60 | 45.50 | 43.00 | 43.60 | 119,275 | -0.15(-0.34%) |
Jan 09, 2007 | 43.75 | 44.50 | 42.75 | 43.75 | 149,567 | -1.95(-4.27%) |
Jan 08, 2007 | 45.70 | 46.00 | 44.70 | 45.70 | 180,922 | +0.20(+0.44%) |
Jan 05, 2007 | 45.50 | 47.25 | 44.90 | 45.50 | 262,210 | -1.75(-3.70%) |
Jan 04, 2007 | 48.25 | 48.25 | 46.75 | 47.25 | 2,498,438 | -1.00(-2.07%) |
Jan 03, 2007 | 48.25 | 49.50 | 46.50 | 48.25 | 1,662,344 | +1.85(+3.99%) |
Dec 29, 2006 | 46.40 | 46.75 | 45.65 | 46.40 | 190,945 | -0.08(-0.17%) |
Dec 28, 2006 | 46.48 | 47.25 | 45.75 | 46.48 | 857,443 | +0.08(+0.17%) |
Dec 27, 2006 | 46.40 | 46.50 | 45.50 | 46.40 | 483,134 | -0.85(-1.80%) |
Dec 26, 2006 | 47.25 | 47.75 | 45.50 | 47.25 | 22,120 | +0.15(+0.32%) |
Dec 22, 2006 | 47.10 | 47.50 | 46.25 | 47.10 | 122,315 | +0.50(+1.07%) |
Dec 21, 2006 | 46.60 | 47.00 | 45.65 | 46.60 | 568,602 | +0.40(+0.87%) |
Dec 20, 2006 | 46.20 | 46.80 | 45.60 | 46.20 | 737,758 | +0.60(+1.32%) |
Dec 19, 2006 | 45.60 | 46.00 | 44.75 | 45.60 | 53,084 | -0.16(-0.34%) |
Dec 18, 2006 | 45.76 | 46.50 | 45.70 | 45.76 | 893,524 | -0.95(-2.02%) |
Dec 15, 2006 | 46.70 | 46.75 | 46.00 | 46.70 | 149,478 | +0.70(+1.52%) |
Dec 14, 2006 | 46.00 | 46.75 | 45.75 | 46.00 | 383,151 | +1.05(+2.34%) |
Dec 13, 2006 | 44.95 | 45.90 | 44.60 | 44.95 | 115,848 | +0.00(+0.00%) |
Dec 12, 2006 | 44.95 | 45.90 | 44.75 | 44.95 | 389,950 | -1.45(-3.12%) |
Dec 11, 2006 | 46.40 | 47.25 | 45.75 | 46.40 | 77,773 | -0.75(-1.59%) |
Dec 08, 2006 | 47.15 | 48.25 | 46.50 | 47.15 | 565,565 | +0.15(+0.32%) |
Dec 07, 2006 | 47.00 | 47.55 | 46.75 | 47.00 | 47,346 | -0.50(-1.05%) |
Dec 06, 2006 | 47.50 | 48.10 | 46.75 | 47.50 | 113,207 | -0.01(-0.01%) |
Dec 05, 2006 | 47.51 | 47.75 | 46.80 | 47.51 | 176,071 | +1.01(+2.16%) |
Dec 04, 2006 | 46.50 | 47.20 | 46.40 | 46.50 | 39,669 | +0.00(+0.00%) |