Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.89 | 44.17 | 43.69 | 44.01 | 45,492 | +0.38(+0.87%) |
Feb 27, 2007 | 44.75 | 44.81 | 43.51 | 43.63 | 77,501 | -1.48(-3.29%) |
Feb 26, 2007 | 45.20 | 45.25 | 44.98 | 45.12 | 17,736 | -0.08(-0.18%) |
Feb 23, 2007 | 45.22 | 45.22 | 45.04 | 45.20 | 14,165 | -0.01(-0.02%) |
Feb 22, 2007 | 45.40 | 45.40 | 45.09 | 45.20 | 14,301 | -0.19(-0.42%) |
Feb 21, 2007 | 45.50 | 45.50 | 45.34 | 45.39 | 13,893 | -0.17(-0.38%) |
Feb 20, 2007 | 45.31 | 45.58 | 45.27 | 45.57 | 19,068 | +0.17(+0.37%) |
Feb 16, 2007 | 45.34 | 45.40 | 45.23 | 45.40 | 20,975 | +0.09(+0.19%) |
Feb 15, 2007 | 45.16 | 45.39 | 45.16 | 45.31 | 56,525 | +0.21(+0.47%) |
Feb 14, 2007 | 44.98 | 45.17 | 44.95 | 45.10 | 171,572 | +0.18(+0.41%) |
Feb 13, 2007 | 44.71 | 44.95 | 44.71 | 44.92 | 32,872 | +0.31(+0.69%) |
Feb 12, 2007 | 44.64 | 44.72 | 44.58 | 44.61 | 36,775 | -0.04(-0.08%) |
Feb 09, 2007 | 44.84 | 44.88 | 44.57 | 44.65 | 64,016 | -0.02(-0.05%) |
Feb 08, 2007 | 44.76 | 44.76 | 44.62 | 44.67 | 35,141 | -0.25(-0.56%) |
Feb 07, 2007 | 45.06 | 45.06 | 44.81 | 44.92 | 18,524 | -0.03(-0.07%) |
Feb 06, 2007 | 45.05 | 45.05 | 44.84 | 44.95 | 13,212 | -0.01(-0.02%) |
Feb 05, 2007 | 44.98 | 45.04 | 44.90 | 44.95 | 19,886 | -0.19(-0.42%) |
Feb 02, 2007 | 45.10 | 45.24 | 45.06 | 45.14 | 46,037 | +0.08(+0.18%) |
Feb 01, 2007 | 44.82 | 45.12 | 44.82 | 45.06 | 141,382 | +0.29(+0.66%) |
Jan 31, 2007 | 44.50 | 44.84 | 44.38 | 44.77 | 46,582 | +0.31(+0.69%) |
Jan 30, 2007 | 44.52 | 44.52 | 44.39 | 44.46 | 20,703 | -0.07(-0.16%) |
Jan 29, 2007 | 44.58 | 44.76 | 44.50 | 44.54 | 58,704 | +0.10(+0.21%) |
Jan 26, 2007 | 44.58 | 44.58 | 44.26 | 44.44 | 22,065 | -0.03(-0.07%) |
Jan 25, 2007 | 44.76 | 44.80 | 44.39 | 44.47 | 18,251 | -0.35(-0.77%) |
Jan 24, 2007 | 44.75 | 44.81 | 44.61 | 44.81 | 66,060 | +0.17(+0.38%) |
Jan 23, 2007 | 44.51 | 44.83 | 44.51 | 44.65 | 18,660 | +0.11(+0.25%) |
Jan 22, 2007 | 44.54 | 44.62 | 44.43 | 44.54 | 37,456 | -0.07(-0.16%) |
Jan 19, 2007 | 44.48 | 44.66 | 44.42 | 44.61 | 62,110 | +0.11(+0.25%) |
Jan 18, 2007 | 44.62 | 44.63 | 44.40 | 44.50 | 21,248 | -0.07(-0.16%) |
Jan 17, 2007 | 44.60 | 44.71 | 44.48 | 44.57 | 54,891 | +0.02(+0.05%) |
Jan 16, 2007 | 44.45 | 44.55 | 44.40 | 44.55 | 84,311 | +0.14(+0.31%) |
Jan 12, 2007 | 44.49 | 44.54 | 44.39 | 44.41 | 29,284 | -0.14(-0.31%) |
Jan 11, 2007 | 44.21 | 44.62 | 44.21 | 44.55 | 35,822 | +0.36(+0.82%) |
Jan 10, 2007 | 43.88 | 44.23 | 43.83 | 44.19 | 42,632 | +0.31(+0.70%) |
Jan 09, 2007 | 43.80 | 43.94 | 43.74 | 43.88 | 94,527 | +0.01(+0.03%) |
Jan 08, 2007 | 43.81 | 43.87 | 43.50 | 43.87 | 37,048 | +0.15(+0.35%) |
Jan 05, 2007 | 43.76 | 43.83 | 43.60 | 43.71 | 32,961 | -0.27(-0.62%) |
Jan 04, 2007 | 43.82 | 44.06 | 43.68 | 43.98 | 14,165 | +0.11(+0.25%) |
Jan 03, 2007 | 44.01 | 44.20 | 43.70 | 43.87 | 109,237 | +0.06(+0.13%) |
Dec 29, 2006 | 43.94 | 44.04 | 43.82 | 43.82 | 8,989 | -0.23(-0.53%) |
Dec 28, 2006 | 44.05 | 44.13 | 43.94 | 44.05 | 14,301 | +0.04(+0.10%) |
Dec 27, 2006 | 43.98 | 44.03 | 43.85 | 44.01 | 21,520 | +0.22(+0.50%) |
Dec 26, 2006 | 43.64 | 43.79 | 43.61 | 43.79 | 6,537 | +0.18(+0.42%) |
Dec 22, 2006 | 43.64 | 43.68 | 43.49 | 43.60 | 20,703 | -0.13(-0.30%) |
Dec 21, 2006 | 43.76 | 43.90 | 43.71 | 43.74 | 24,517 | -0.01(-0.02%) |
Dec 20, 2006 | 43.76 | 43.82 | 43.69 | 43.74 | 34,868 | -0.20(-0.45%) |
Dec 19, 2006 | 43.82 | 43.98 | 43.62 | 43.94 | 11,986 | +0.07(+0.17%) |
Dec 18, 2006 | 44.04 | 44.04 | 43.85 | 43.87 | 19,477 | -0.13(-0.30%) |
Dec 15, 2006 | 43.92 | 44.10 | 43.92 | 44.00 | 15,391 | +0.12(+0.27%) |
Dec 14, 2006 | 43.72 | 44.07 | 43.72 | 43.88 | 8,989 | +0.08(+0.19%) |
Dec 13, 2006 | 44.05 | 44.05 | 43.68 | 43.80 | 31,055 | -0.07(-0.15%) |
Dec 12, 2006 | 43.76 | 43.95 | 43.72 | 43.87 | 21,792 | -0.01(-0.03%) |
Dec 11, 2006 | 43.98 | 44.01 | 43.83 | 43.88 | 12,803 | -0.03(-0.07%) |
Dec 08, 2006 | 43.87 | 44.09 | 43.87 | 43.91 | 18,932 | -0.07(-0.17%) |
Dec 07, 2006 | 44.01 | 44.18 | 43.90 | 43.98 | 17,161 | -0.08(-0.18%) |
Dec 06, 2006 | 44.08 | 44.10 | 43.97 | 44.07 | 13,484 | +0.07(+0.15%) |
Dec 05, 2006 | 43.76 | 44.07 | 43.76 | 44.00 | 14,437 | +0.21(+0.49%) |
Dec 04, 2006 | 43.39 | 43.87 | 43.39 | 43.79 | 230,869 | +0.48(+1.10%) |