Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.62 | 46.05 | 44.88 | 45.75 | 1,073,190 | +0.22(+0.49%) |
Feb 27, 2007 | 46.72 | 46.74 | 44.42 | 45.53 | 995,914 | -1.96(-4.13%) |
Feb 26, 2007 | 48.13 | 48.85 | 47.08 | 47.49 | 941,776 | -0.85(-1.76%) |
Feb 23, 2007 | 47.76 | 48.34 | 47.45 | 48.34 | 1,057,711 | +1.13(+2.38%) |
Feb 22, 2007 | 48.11 | 48.13 | 46.97 | 47.22 | 616,451 | -0.88(-1.83%) |
Feb 21, 2007 | 47.67 | 48.17 | 47.15 | 48.10 | 707,564 | +0.32(+0.66%) |
Feb 20, 2007 | 47.83 | 47.84 | 46.71 | 47.78 | 727,147 | -0.17(-0.36%) |
Feb 16, 2007 | 47.93 | 49.12 | 47.82 | 47.95 | 1,834,109 | -0.15(-0.32%) |
Feb 15, 2007 | 46.93 | 48.24 | 46.54 | 48.11 | 2,024,896 | +1.18(+2.51%) |
Feb 14, 2007 | 45.68 | 46.93 | 45.60 | 46.93 | 1,575,356 | +1.25(+2.74%) |
Feb 13, 2007 | 45.33 | 45.71 | 45.15 | 45.68 | 819,300 | +0.31(+0.68%) |
Feb 12, 2007 | 45.04 | 45.39 | 44.78 | 45.37 | 735,726 | +0.32(+0.72%) |
Feb 09, 2007 | 45.69 | 45.93 | 44.80 | 45.04 | 671,330 | -0.51(-1.12%) |
Feb 08, 2007 | 45.85 | 45.85 | 45.39 | 45.56 | 584,907 | -0.38(-0.82%) |
Feb 07, 2007 | 45.84 | 45.95 | 45.42 | 45.93 | 753,648 | +0.39(+0.86%) |
Feb 06, 2007 | 44.77 | 45.78 | 44.69 | 45.54 | 1,420,640 | +0.20(+0.43%) |
Feb 05, 2007 | 45.20 | 45.67 | 44.91 | 45.34 | 1,472,939 | +0.01(+0.02%) |
Feb 02, 2007 | 44.87 | 45.53 | 43.32 | 45.33 | 2,128,674 | -0.32(-0.69%) |
Feb 01, 2007 | 44.98 | 46.47 | 44.86 | 45.65 | 1,301,853 | +0.62(+1.38%) |
Jan 31, 2007 | 44.56 | 45.05 | 44.20 | 45.03 | 821,661 | +0.32(+0.72%) |
Jan 30, 2007 | 44.32 | 44.76 | 44.23 | 44.70 | 686,691 | +0.32(+0.73%) |
Jan 29, 2007 | 43.71 | 44.51 | 43.71 | 44.38 | 789,296 | +0.67(+1.54%) |
Jan 26, 2007 | 43.36 | 43.76 | 42.94 | 43.71 | 594,992 | +0.35(+0.81%) |
Jan 25, 2007 | 43.26 | 43.41 | 42.87 | 43.36 | 627,239 | -0.01(-0.02%) |
Jan 24, 2007 | 43.19 | 43.38 | 43.17 | 43.36 | 344,753 | +0.30(+0.69%) |
Jan 23, 2007 | 42.43 | 43.30 | 42.37 | 43.07 | 431,058 | +0.71(+1.67%) |
Jan 22, 2007 | 43.28 | 43.28 | 42.18 | 42.36 | 351,202 | -0.90(-2.09%) |
Jan 19, 2007 | 42.92 | 43.35 | 42.79 | 43.26 | 441,494 | +0.34(+0.79%) |
Jan 18, 2007 | 42.84 | 43.22 | 42.60 | 42.92 | 526,979 | +0.31(+0.72%) |
Jan 17, 2007 | 42.31 | 42.78 | 42.26 | 42.61 | 481,716 | +0.09(+0.22%) |
Jan 16, 2007 | 42.63 | 42.89 | 42.29 | 42.52 | 599,565 | +0.09(+0.22%) |
Jan 12, 2007 | 42.04 | 42.68 | 41.90 | 42.43 | 874,898 | +0.38(+0.91%) |
Jan 11, 2007 | 40.91 | 42.08 | 40.83 | 42.04 | 917,699 | +1.22(+2.99%) |
Jan 10, 2007 | 40.30 | 40.91 | 40.18 | 40.82 | 727,147 | +0.40(+0.99%) |
Jan 09, 2007 | 40.24 | 40.58 | 40.16 | 40.42 | 696,659 | +0.25(+0.62%) |
Jan 08, 2007 | 40.45 | 40.76 | 40.01 | 40.17 | 769,127 | -0.13(-0.32%) |
Jan 05, 2007 | 41.05 | 41.05 | 40.27 | 40.30 | 648,581 | -0.79(-1.93%) |
Jan 04, 2007 | 41.47 | 41.77 | 40.89 | 41.10 | 637,324 | -0.38(-0.90%) |
Jan 03, 2007 | 41.70 | 42.50 | 40.70 | 41.47 | 1,186,701 | +0.18(+0.43%) |
Dec 29, 2006 | 41.18 | 41.45 | 41.12 | 41.29 | 570,366 | +0.14(+0.33%) |
Dec 28, 2006 | 41.58 | 41.66 | 41.11 | 41.16 | 577,520 | -0.42(-1.00%) |
Dec 27, 2006 | 40.93 | 41.61 | 40.92 | 41.57 | 1,125,841 | +0.78(+1.90%) |
Dec 26, 2006 | 40.81 | 40.93 | 40.65 | 40.80 | 352,609 | -0.02(-0.04%) |
Dec 22, 2006 | 40.78 | 41.02 | 40.52 | 40.81 | 1,121,854 | +0.16(+0.40%) |
Dec 21, 2006 | 41.15 | 41.20 | 40.31 | 40.65 | 772,528 | -0.40(-0.98%) |
Dec 20, 2006 | 40.85 | 41.35 | 40.72 | 41.05 | 812,163 | +0.17(+0.42%) |
Dec 19, 2006 | 41.16 | 41.17 | 40.35 | 40.88 | 750,013 | -0.35(-0.85%) |
Dec 18, 2006 | 41.33 | 41.51 | 41.13 | 41.23 | 559,344 | +0.11(+0.27%) |
Dec 15, 2006 | 41.79 | 41.79 | 41.12 | 41.12 | 823,537 | -0.46(-1.11%) |
Dec 14, 2006 | 41.74 | 42.04 | 41.46 | 41.58 | 647,877 | -0.02(-0.04%) |
Dec 13, 2006 | 41.80 | 42.20 | 41.38 | 41.60 | 574,119 | -0.08(-0.18%) |
Dec 12, 2006 | 42.50 | 42.68 | 41.45 | 41.68 | 915,120 | -0.95(-2.22%) |
Dec 11, 2006 | 43.14 | 43.15 | 42.37 | 42.62 | 727,147 | -0.25(-0.58%) |
Dec 08, 2006 | 43.01 | 43.65 | 42.78 | 42.87 | 777,218 | -0.08(-0.18%) |
Dec 07, 2006 | 43.75 | 43.99 | 42.73 | 42.95 | 1,019,132 | +0.48(+1.12%) |
Dec 06, 2006 | 42.26 | 42.97 | 42.19 | 42.47 | 878,064 | +0.21(+0.50%) |
Dec 05, 2006 | 41.80 | 42.32 | 41.64 | 42.26 | 822,247 | +0.55(+1.33%) |
Dec 04, 2006 | 41.24 | 41.74 | 40.94 | 41.70 | 407,840 | +0.55(+1.33%) |