Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.90 | 44.18 | 43.70 | 44.02 | 45,483 | +0.38(+0.87%) |
Feb 27, 2007 | 44.76 | 44.82 | 43.52 | 43.64 | 77,484 | -1.48(-3.29%) |
Feb 26, 2007 | 45.21 | 45.26 | 44.99 | 45.12 | 17,732 | -0.08(-0.18%) |
Feb 23, 2007 | 45.23 | 45.23 | 45.05 | 45.21 | 14,162 | -0.01(-0.02%) |
Feb 22, 2007 | 45.41 | 45.41 | 45.10 | 45.21 | 14,298 | -0.19(-0.42%) |
Feb 21, 2007 | 45.51 | 45.51 | 45.35 | 45.40 | 13,890 | -0.17(-0.38%) |
Feb 20, 2007 | 45.32 | 45.59 | 45.28 | 45.58 | 19,064 | +0.17(+0.37%) |
Feb 16, 2007 | 45.35 | 45.41 | 45.24 | 45.41 | 20,971 | +0.09(+0.19%) |
Feb 15, 2007 | 45.17 | 45.40 | 45.17 | 45.32 | 56,513 | +0.21(+0.47%) |
Feb 14, 2007 | 44.99 | 45.18 | 44.96 | 45.11 | 171,535 | +0.18(+0.41%) |
Feb 13, 2007 | 44.72 | 44.96 | 44.72 | 44.93 | 32,864 | +0.31(+0.69%) |
Feb 12, 2007 | 44.65 | 44.73 | 44.59 | 44.62 | 36,767 | -0.04(-0.08%) |
Feb 09, 2007 | 44.85 | 44.89 | 44.58 | 44.66 | 64,003 | -0.02(-0.05%) |
Feb 08, 2007 | 44.77 | 44.77 | 44.63 | 44.68 | 35,133 | -0.25(-0.56%) |
Feb 07, 2007 | 45.07 | 45.07 | 44.82 | 44.93 | 18,520 | -0.03(-0.07%) |
Feb 06, 2007 | 45.06 | 45.06 | 44.85 | 44.96 | 13,209 | -0.01(-0.02%) |
Feb 05, 2007 | 44.99 | 45.05 | 44.91 | 44.96 | 19,881 | -0.19(-0.42%) |
Feb 02, 2007 | 45.11 | 45.25 | 45.07 | 45.15 | 46,027 | +0.08(+0.18%) |
Feb 01, 2007 | 44.83 | 45.13 | 44.83 | 45.07 | 141,351 | +0.29(+0.66%) |
Jan 31, 2007 | 44.51 | 44.85 | 44.39 | 44.78 | 46,572 | +0.31(+0.69%) |
Jan 30, 2007 | 44.53 | 44.53 | 44.40 | 44.47 | 20,698 | -0.07(-0.16%) |
Jan 29, 2007 | 44.59 | 44.77 | 44.51 | 44.54 | 58,692 | +0.10(+0.21%) |
Jan 26, 2007 | 44.59 | 44.59 | 44.27 | 44.45 | 22,060 | -0.03(-0.07%) |
Jan 25, 2007 | 44.77 | 44.81 | 44.40 | 44.48 | 18,247 | -0.35(-0.77%) |
Jan 24, 2007 | 44.76 | 44.82 | 44.62 | 44.82 | 66,045 | +0.17(+0.38%) |
Jan 23, 2007 | 44.52 | 44.84 | 44.52 | 44.66 | 18,656 | +0.11(+0.25%) |
Jan 22, 2007 | 44.55 | 44.63 | 44.44 | 44.55 | 37,448 | -0.07(-0.16%) |
Jan 19, 2007 | 44.49 | 44.67 | 44.43 | 44.62 | 62,096 | +0.11(+0.25%) |
Jan 18, 2007 | 44.63 | 44.64 | 44.41 | 44.51 | 21,243 | -0.07(-0.16%) |
Jan 17, 2007 | 44.61 | 44.72 | 44.49 | 44.58 | 54,879 | +0.02(+0.05%) |
Jan 16, 2007 | 44.46 | 44.56 | 44.41 | 44.56 | 84,293 | +0.14(+0.31%) |
Jan 12, 2007 | 44.50 | 44.55 | 44.40 | 44.42 | 29,278 | -0.14(-0.31%) |
Jan 11, 2007 | 44.22 | 44.63 | 44.22 | 44.56 | 35,814 | +0.36(+0.82%) |
Jan 10, 2007 | 43.89 | 44.24 | 43.84 | 44.20 | 42,623 | +0.31(+0.70%) |
Jan 09, 2007 | 43.81 | 43.95 | 43.75 | 43.89 | 94,506 | +0.01(+0.03%) |
Jan 08, 2007 | 43.82 | 43.88 | 43.51 | 43.88 | 37,040 | +0.15(+0.35%) |
Jan 05, 2007 | 43.77 | 43.84 | 43.61 | 43.72 | 32,954 | -0.27(-0.62%) |
Jan 04, 2007 | 43.83 | 44.07 | 43.69 | 43.99 | 14,162 | +0.11(+0.25%) |
Jan 03, 2007 | 44.02 | 44.21 | 43.71 | 43.88 | 109,214 | +0.06(+0.13%) |
Dec 29, 2006 | 43.95 | 44.05 | 43.83 | 43.83 | 8,987 | -0.23(-0.53%) |
Dec 28, 2006 | 44.06 | 44.14 | 43.95 | 44.06 | 14,298 | +0.04(+0.10%) |
Dec 27, 2006 | 43.99 | 44.04 | 43.85 | 44.02 | 21,515 | +0.22(+0.50%) |
Dec 26, 2006 | 43.65 | 43.80 | 43.62 | 43.80 | 6,536 | +0.18(+0.42%) |
Dec 22, 2006 | 43.65 | 43.69 | 43.50 | 43.61 | 20,698 | -0.13(-0.30%) |
Dec 21, 2006 | 43.77 | 43.91 | 43.72 | 43.74 | 24,511 | -0.01(-0.02%) |
Dec 20, 2006 | 43.77 | 43.83 | 43.70 | 43.75 | 34,861 | -0.20(-0.45%) |
Dec 19, 2006 | 43.83 | 43.99 | 43.63 | 43.95 | 11,983 | +0.07(+0.17%) |
Dec 18, 2006 | 44.05 | 44.05 | 43.86 | 43.88 | 19,473 | -0.13(-0.30%) |
Dec 15, 2006 | 43.93 | 44.11 | 43.93 | 44.01 | 15,388 | +0.12(+0.27%) |
Dec 14, 2006 | 43.73 | 44.07 | 43.73 | 43.89 | 8,987 | +0.08(+0.19%) |
Dec 13, 2006 | 44.06 | 44.06 | 43.69 | 43.81 | 31,048 | -0.07(-0.15%) |
Dec 12, 2006 | 43.77 | 43.96 | 43.73 | 43.88 | 21,788 | -0.01(-0.03%) |
Dec 11, 2006 | 43.99 | 44.02 | 43.84 | 43.89 | 12,800 | -0.03(-0.07%) |
Dec 08, 2006 | 43.88 | 44.10 | 43.88 | 43.92 | 18,928 | -0.07(-0.17%) |
Dec 07, 2006 | 44.02 | 44.19 | 43.91 | 43.99 | 17,158 | -0.08(-0.18%) |
Dec 06, 2006 | 44.09 | 44.11 | 43.98 | 44.07 | 13,481 | +0.07(+0.15%) |
Dec 05, 2006 | 43.77 | 44.08 | 43.77 | 44.01 | 14,434 | +0.21(+0.49%) |
Dec 04, 2006 | 43.40 | 43.88 | 43.40 | 43.80 | 230,820 | +0.48(+1.10%) |