Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.40 | 38.54 | 37.80 | 38.26 | 613,142 | -0.12(-0.31%) |
Feb 27, 2007 | 39.48 | 39.48 | 38.02 | 38.38 | 757,513 | -1.45(-3.64%) |
Feb 26, 2007 | 40.30 | 40.42 | 39.53 | 39.83 | 450,273 | -0.45(-1.13%) |
Feb 23, 2007 | 41.24 | 41.31 | 39.59 | 40.28 | 654,883 | -0.95(-2.30%) |
Feb 22, 2007 | 42.64 | 42.64 | 41.02 | 41.23 | 564,918 | -1.06(-2.50%) |
Feb 21, 2007 | 42.05 | 42.58 | 41.62 | 42.28 | 505,549 | -0.41(-0.97%) |
Feb 20, 2007 | 42.94 | 43.27 | 42.50 | 42.70 | 306,571 | -0.30(-0.69%) |
Feb 16, 2007 | 42.99 | 43.19 | 41.52 | 43.00 | 754,878 | +0.01(+0.02%) |
Feb 15, 2007 | 42.29 | 43.18 | 42.29 | 42.99 | 501,597 | +0.68(+1.61%) |
Feb 14, 2007 | 41.77 | 42.93 | 41.57 | 42.30 | 542,928 | +0.49(+1.18%) |
Feb 13, 2007 | 40.82 | 42.03 | 40.82 | 41.81 | 552,719 | +0.99(+2.42%) |
Feb 12, 2007 | 41.55 | 41.60 | 40.36 | 40.82 | 629,216 | -0.62(-1.50%) |
Feb 09, 2007 | 43.28 | 43.28 | 41.33 | 41.45 | 722,053 | -1.73(-4.00%) |
Feb 08, 2007 | 44.37 | 44.37 | 42.32 | 43.17 | 873,617 | -1.19(-2.69%) |
Feb 07, 2007 | 44.77 | 45.12 | 44.06 | 44.37 | 335,445 | -0.25(-0.55%) |
Feb 06, 2007 | 44.63 | 44.86 | 43.89 | 44.61 | 506,967 | -0.01(-0.02%) |
Feb 05, 2007 | 45.62 | 45.72 | 44.54 | 44.62 | 591,664 | -1.00(-2.19%) |
Feb 02, 2007 | 43.91 | 46.05 | 43.82 | 45.62 | 762,072 | +2.00(+4.59%) |
Feb 01, 2007 | 43.91 | 44.44 | 43.05 | 43.62 | 566,843 | -0.26(-0.59%) |
Jan 31, 2007 | 42.17 | 44.27 | 42.08 | 43.87 | 633,202 | +1.73(+4.10%) |
Jan 30, 2007 | 42.84 | 42.91 | 41.98 | 42.15 | 341,422 | -0.12(-0.28%) |
Jan 29, 2007 | 42.74 | 43.04 | 41.97 | 42.27 | 512,843 | -0.15(-0.35%) |
Jan 26, 2007 | 43.73 | 43.84 | 42.05 | 42.41 | 801,583 | -1.19(-2.74%) |
Jan 25, 2007 | 45.50 | 45.84 | 43.14 | 43.61 | 732,286 | -1.65(-3.64%) |
Jan 24, 2007 | 45.37 | 45.67 | 44.18 | 45.26 | 369,385 | -0.27(-0.59%) |
Jan 23, 2007 | 44.57 | 46.41 | 44.53 | 45.52 | 706,046 | +0.84(+1.88%) |
Jan 22, 2007 | 45.01 | 45.25 | 44.15 | 44.68 | 281,344 | -0.32(-0.70%) |
Jan 19, 2007 | 44.09 | 45.24 | 43.67 | 45.00 | 426,727 | +1.13(+2.56%) |
Jan 18, 2007 | 44.12 | 44.61 | 43.70 | 43.87 | 366,548 | +0.07(+0.16%) |
Jan 17, 2007 | 43.16 | 44.24 | 43.16 | 43.81 | 549,113 | +0.96(+2.23%) |
Jan 16, 2007 | 42.62 | 43.24 | 42.40 | 42.85 | 474,952 | +0.23(+0.53%) |
Jan 12, 2007 | 42.69 | 43.06 | 42.24 | 42.62 | 310,826 | -0.33(-0.76%) |
Jan 11, 2007 | 42.05 | 43.22 | 41.91 | 42.95 | 311,738 | +0.90(+2.14%) |
Jan 10, 2007 | 42.53 | 42.96 | 41.95 | 42.05 | 525,001 | -0.73(-1.71%) |
Jan 09, 2007 | 42.86 | 42.98 | 41.84 | 42.78 | 426,930 | -0.08(-0.18%) |
Jan 08, 2007 | 44.18 | 44.18 | 42.14 | 42.86 | 485,286 | -0.80(-1.83%) |
Jan 05, 2007 | 43.28 | 44.21 | 43.18 | 43.66 | 343,347 | -0.30(-0.67%) |
Jan 04, 2007 | 44.47 | 44.47 | 42.94 | 43.95 | 635,127 | -0.51(-1.15%) |
Jan 03, 2007 | 47.11 | 47.11 | 44.14 | 44.47 | 747,888 | -2.64(-5.60%) |
Dec 29, 2006 | 46.54 | 47.26 | 46.54 | 47.10 | 254,800 | +0.33(+0.70%) |
Dec 28, 2006 | 46.64 | 47.50 | 46.39 | 46.78 | 199,990 | -0.05(-0.11%) |
Dec 27, 2006 | 46.04 | 46.89 | 46.04 | 46.83 | 405,654 | +0.89(+1.93%) |
Dec 26, 2006 | 45.34 | 46.20 | 45.34 | 45.94 | 208,095 | +0.48(+1.06%) |
Dec 22, 2006 | 45.68 | 45.91 | 45.17 | 45.45 | 230,789 | -0.14(-0.30%) |
Dec 21, 2006 | 45.80 | 46.21 | 45.47 | 45.59 | 318,424 | -0.11(-0.24%) |
Dec 20, 2006 | 45.17 | 46.14 | 45.10 | 45.70 | 240,414 | +0.53(+1.18%) |
Dec 19, 2006 | 45.57 | 45.82 | 44.61 | 45.17 | 546,074 | -0.96(-2.08%) |
Dec 18, 2006 | 46.95 | 47.00 | 45.95 | 46.12 | 407,883 | -0.68(-1.46%) |
Dec 15, 2006 | 48.27 | 48.37 | 46.56 | 46.81 | 616,891 | -0.26(-0.55%) |
Dec 14, 2006 | 47.16 | 47.87 | 46.85 | 47.06 | 368,473 | +0.00(+0.00%) |
Dec 13, 2006 | 47.04 | 48.34 | 46.84 | 47.06 | 375,970 | +0.30(+0.63%) |
Dec 12, 2006 | 47.32 | 47.59 | 46.39 | 46.77 | 447,395 | -0.70(-1.48%) |
Dec 11, 2006 | 47.40 | 48.09 | 47.08 | 47.47 | 337,167 | +0.28(+0.59%) |
Dec 08, 2006 | 48.71 | 49.22 | 46.82 | 47.19 | 715,468 | -1.57(-3.22%) |
Dec 07, 2006 | 49.35 | 49.47 | 48.19 | 48.76 | 656,605 | -1.09(-2.18%) |
Dec 06, 2006 | 49.84 | 50.45 | 49.24 | 49.85 | 734,413 | +0.99(+2.02%) |
Dec 05, 2006 | 48.15 | 49.14 | 48.15 | 48.86 | 597,844 | +1.06(+2.21%) |
Dec 04, 2006 | 47.92 | 48.06 | 47.18 | 47.80 | 417,812 | +0.08(+0.17%) |