Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.61 | 46.04 | 44.88 | 45.75 | 1,073,348 | +0.22(+0.49%) |
Feb 27, 2007 | 46.72 | 46.73 | 44.41 | 45.52 | 996,060 | -1.96(-4.13%) |
Feb 26, 2007 | 48.12 | 48.84 | 47.08 | 47.48 | 941,914 | -0.85(-1.76%) |
Feb 23, 2007 | 47.76 | 48.34 | 47.44 | 48.34 | 1,057,867 | +1.13(+2.38%) |
Feb 22, 2007 | 48.10 | 48.12 | 46.96 | 47.21 | 616,542 | -0.88(-1.83%) |
Feb 21, 2007 | 47.66 | 48.16 | 47.14 | 48.09 | 707,668 | +0.32(+0.66%) |
Feb 20, 2007 | 47.83 | 47.83 | 46.70 | 47.77 | 727,254 | -0.17(-0.36%) |
Feb 16, 2007 | 47.92 | 49.11 | 47.81 | 47.95 | 1,834,379 | -0.15(-0.32%) |
Feb 15, 2007 | 46.92 | 48.23 | 46.53 | 48.10 | 2,025,194 | +1.18(+2.51%) |
Feb 14, 2007 | 45.68 | 46.92 | 45.59 | 46.92 | 1,575,588 | +1.25(+2.74%) |
Feb 13, 2007 | 45.33 | 45.70 | 45.14 | 45.67 | 819,421 | +0.31(+0.68%) |
Feb 12, 2007 | 45.03 | 45.39 | 44.77 | 45.36 | 735,834 | +0.32(+0.72%) |
Feb 09, 2007 | 45.69 | 45.92 | 44.79 | 45.04 | 671,429 | -0.51(-1.12%) |
Feb 08, 2007 | 45.84 | 45.84 | 45.39 | 45.55 | 584,993 | -0.38(-0.82%) |
Feb 07, 2007 | 45.83 | 45.94 | 45.41 | 45.92 | 753,759 | +0.39(+0.86%) |
Feb 06, 2007 | 44.76 | 45.77 | 44.69 | 45.53 | 1,420,849 | +0.20(+0.43%) |
Feb 05, 2007 | 45.19 | 45.66 | 44.90 | 45.34 | 1,473,156 | +0.01(+0.02%) |
Feb 02, 2007 | 44.87 | 45.52 | 43.32 | 45.33 | 2,128,987 | -0.32(-0.69%) |
Feb 01, 2007 | 44.98 | 46.46 | 44.85 | 45.64 | 1,302,044 | +0.62(+1.38%) |
Jan 31, 2007 | 44.55 | 45.05 | 44.19 | 45.02 | 821,782 | +0.32(+0.72%) |
Jan 30, 2007 | 44.31 | 44.76 | 44.23 | 44.70 | 686,792 | +0.32(+0.73%) |
Jan 29, 2007 | 43.70 | 44.50 | 43.70 | 44.37 | 789,413 | +0.67(+1.54%) |
Jan 26, 2007 | 43.36 | 43.76 | 42.93 | 43.70 | 595,079 | +0.35(+0.81%) |
Jan 25, 2007 | 43.26 | 43.40 | 42.86 | 43.35 | 627,331 | -0.01(-0.02%) |
Jan 24, 2007 | 43.19 | 43.37 | 43.16 | 43.36 | 344,803 | +0.30(+0.69%) |
Jan 23, 2007 | 42.42 | 43.29 | 42.36 | 43.06 | 431,122 | +0.71(+1.67%) |
Jan 22, 2007 | 43.27 | 43.27 | 42.17 | 42.35 | 351,254 | -0.90(-2.09%) |
Jan 19, 2007 | 42.91 | 43.34 | 42.79 | 43.26 | 441,559 | +0.34(+0.79%) |
Jan 18, 2007 | 42.83 | 43.21 | 42.59 | 42.91 | 527,057 | +0.31(+0.72%) |
Jan 17, 2007 | 42.30 | 42.78 | 42.25 | 42.61 | 481,787 | +0.09(+0.22%) |
Jan 16, 2007 | 42.62 | 42.88 | 42.28 | 42.51 | 599,653 | +0.09(+0.22%) |
Jan 12, 2007 | 42.04 | 42.68 | 41.89 | 42.42 | 875,027 | +0.38(+0.91%) |
Jan 11, 2007 | 40.90 | 42.07 | 40.83 | 42.04 | 917,834 | +1.22(+2.99%) |
Jan 10, 2007 | 40.30 | 40.90 | 40.18 | 40.82 | 727,254 | +0.40(+0.99%) |
Jan 09, 2007 | 40.24 | 40.57 | 40.15 | 40.42 | 696,761 | +0.25(+0.62%) |
Jan 08, 2007 | 40.44 | 40.76 | 40.01 | 40.17 | 769,240 | -0.13(-0.32%) |
Jan 05, 2007 | 41.05 | 41.05 | 40.26 | 40.30 | 648,676 | -0.79(-1.93%) |
Jan 04, 2007 | 41.46 | 41.76 | 40.88 | 41.09 | 637,417 | -0.38(-0.90%) |
Jan 03, 2007 | 41.70 | 42.50 | 40.70 | 41.46 | 1,186,875 | +0.18(+0.43%) |
Dec 29, 2006 | 41.17 | 41.44 | 41.12 | 41.29 | 570,450 | +0.14(+0.33%) |
Dec 28, 2006 | 41.58 | 41.65 | 41.11 | 41.15 | 577,605 | -0.42(-1.01%) |
Dec 27, 2006 | 40.93 | 41.60 | 40.91 | 41.57 | 1,126,007 | +0.78(+1.90%) |
Dec 26, 2006 | 40.81 | 40.93 | 40.65 | 40.79 | 352,661 | -0.02(-0.04%) |
Dec 22, 2006 | 40.77 | 41.01 | 40.52 | 40.81 | 1,122,019 | +0.16(+0.40%) |
Dec 21, 2006 | 41.14 | 41.19 | 40.31 | 40.65 | 772,642 | -0.40(-0.98%) |
Dec 20, 2006 | 40.84 | 41.35 | 40.71 | 41.05 | 812,282 | +0.17(+0.42%) |
Dec 19, 2006 | 41.16 | 41.17 | 40.35 | 40.88 | 750,124 | -0.35(-0.85%) |
Dec 18, 2006 | 41.32 | 41.50 | 41.12 | 41.23 | 559,426 | +0.11(+0.27%) |
Dec 15, 2006 | 41.78 | 41.78 | 41.12 | 41.12 | 823,658 | -0.46(-1.11%) |
Dec 14, 2006 | 41.73 | 42.04 | 41.46 | 41.58 | 647,973 | -0.02(-0.04%) |
Dec 13, 2006 | 41.79 | 42.20 | 41.37 | 41.59 | 574,203 | -0.08(-0.18%) |
Dec 12, 2006 | 42.50 | 42.68 | 41.44 | 41.67 | 915,254 | -0.95(-2.22%) |
Dec 11, 2006 | 43.14 | 43.14 | 42.36 | 42.62 | 727,254 | -0.25(-0.58%) |
Dec 08, 2006 | 43.00 | 43.65 | 42.77 | 42.86 | 777,333 | -0.08(-0.18%) |
Dec 07, 2006 | 43.74 | 43.98 | 42.73 | 42.94 | 1,019,282 | +0.48(+1.12%) |
Dec 06, 2006 | 42.25 | 42.97 | 42.18 | 42.46 | 878,194 | +0.21(+0.50%) |
Dec 05, 2006 | 41.80 | 42.32 | 41.64 | 42.25 | 822,368 | +0.55(+1.33%) |
Dec 04, 2006 | 41.23 | 41.74 | 40.94 | 41.70 | 407,900 | +0.55(+1.33%) |