Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,781 | +0.53(+1.27%) |
Feb 27, 2007 | 42.72 | 42.78 | 41.07 | 41.41 | 1,417,990 | -2.20(-5.05%) |
Feb 26, 2007 | 44.71 | 44.71 | 43.45 | 43.61 | 339,273 | -0.81(-1.82%) |
Feb 23, 2007 | 45.10 | 45.10 | 44.30 | 44.42 | 304,073 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.70 | 44.99 | 45.17 | 153,626 | -0.20(-0.45%) |
Feb 21, 2007 | 45.27 | 45.49 | 45.19 | 45.38 | 104,537 | -0.09(-0.19%) |
Feb 20, 2007 | 44.99 | 45.55 | 44.79 | 45.47 | 89,021 | +0.45(+1.00%) |
Feb 16, 2007 | 44.87 | 45.02 | 44.66 | 45.02 | 110,387 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.83 | 44.98 | 43,747 | +0.04(+0.09%) |
Feb 14, 2007 | 44.32 | 45.13 | 44.29 | 44.94 | 206,132 | +0.75(+1.71%) |
Feb 13, 2007 | 44.05 | 44.25 | 43.81 | 44.18 | 194,131 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.69 | 43.92 | 285,251 | -0.60(-1.34%) |
Feb 09, 2007 | 45.48 | 45.69 | 44.18 | 44.51 | 496,868 | -0.88(-1.94%) |
Feb 08, 2007 | 45.13 | 45.63 | 44.90 | 45.39 | 327,218 | -0.08(-0.17%) |
Feb 07, 2007 | 45.12 | 45.47 | 45.12 | 45.47 | 49,979 | +0.31(+0.70%) |
Feb 06, 2007 | 45.05 | 45.27 | 44.98 | 45.16 | 98,432 | +0.18(+0.40%) |
Feb 05, 2007 | 44.98 | 45.10 | 44.76 | 44.98 | 72,489 | -0.13(-0.30%) |
Feb 02, 2007 | 44.97 | 45.11 | 44.79 | 45.11 | 106,063 | +0.30(+0.67%) |
Feb 01, 2007 | 44.80 | 44.90 | 44.49 | 44.81 | 239,087 | +0.53(+1.19%) |
Jan 31, 2007 | 43.92 | 44.39 | 43.62 | 44.29 | 254,602 | +0.38(+0.86%) |
Jan 30, 2007 | 43.63 | 43.93 | 43.52 | 43.91 | 412,806 | +0.19(+0.43%) |
Jan 29, 2007 | 44.34 | 44.36 | 43.68 | 43.72 | 327,473 | -0.67(-1.51%) |
Jan 26, 2007 | 44.43 | 44.47 | 43.73 | 44.39 | 218,484 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.02 | 44.18 | 388,516 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.27 | 44.66 | 45.27 | 270,371 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.28 | 101,739 | +0.08(+0.18%) |
Jan 22, 2007 | 44.44 | 44.44 | 43.95 | 44.20 | 279,146 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,045 | +0.06(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.12 | 44.28 | 249,515 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.36 | 44.90 | 45.09 | 169,522 | -0.02(-0.04%) |
Jan 16, 2007 | 45.54 | 45.56 | 45.06 | 45.10 | 196,102 | -0.14(-0.31%) |
Jan 12, 2007 | 44.84 | 45.28 | 44.80 | 45.25 | 298,477 | +0.38(+0.84%) |
Jan 11, 2007 | 44.40 | 44.90 | 44.39 | 44.87 | 481,353 | +0.50(+1.13%) |
Jan 10, 2007 | 43.30 | 44.47 | 43.24 | 44.36 | 143,833 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.58 | 43.22 | 43.53 | 85,333 | +0.24(+0.56%) |
Jan 08, 2007 | 42.56 | 43.32 | 42.51 | 43.29 | 98,178 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.60 | 42.68 | 97,796 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.78 | 54,430 | -0.01(-0.02%) |
Jan 03, 2007 | 42.75 | 43.04 | 42.41 | 42.78 | 233,618 | +0.47(+1.11%) |
Dec 29, 2006 | 42.54 | 42.64 | 42.30 | 42.31 | 9,283 | -0.23(-0.54%) |
Dec 28, 2006 | 42.61 | 42.65 | 42.41 | 42.54 | 28,741 | -0.07(-0.17%) |
Dec 27, 2006 | 42.38 | 42.61 | 42.38 | 42.61 | 38,533 | +0.51(+1.20%) |
Dec 26, 2006 | 42.00 | 42.11 | 41.89 | 42.11 | 36,371 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.67 | 41.97 | 64,604 | -0.29(-0.69%) |
Dec 21, 2006 | 42.69 | 42.78 | 42.19 | 42.26 | 54,430 | -0.42(-0.99%) |
Dec 20, 2006 | 42.52 | 42.96 | 42.52 | 42.68 | 47,944 | +0.07(+0.17%) |
Dec 19, 2006 | 42.58 | 42.68 | 42.22 | 42.61 | 443,328 | -0.14(-0.33%) |
Dec 18, 2006 | 42.84 | 43.12 | 42.74 | 42.75 | 41,840 | -0.01(-0.03%) |
Dec 15, 2006 | 42.82 | 42.95 | 42.74 | 42.77 | 92,964 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.71 | 42.37 | 42.51 | 47,054 | +0.09(+0.22%) |
Dec 13, 2006 | 42.89 | 42.89 | 42.32 | 42.41 | 23,654 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.73 | 156,296 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.91 | 43.02 | 121,196 | -0.03(-0.07%) |
Dec 08, 2006 | 42.67 | 43.13 | 42.67 | 43.05 | 45,401 | +0.43(+1.01%) |
Dec 07, 2006 | 43.20 | 43.35 | 42.60 | 42.62 | 48,326 | -0.45(-1.04%) |
Dec 06, 2006 | 42.70 | 43.11 | 42.70 | 43.07 | 69,437 | +0.31(+0.74%) |
Dec 05, 2006 | 42.52 | 42.90 | 42.41 | 42.75 | 31,920 | +0.36(+0.85%) |
Dec 04, 2006 | 41.53 | 42.40 | 41.53 | 42.39 | 83,171 | +0.97(+2.33%) |