Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.38 | 39.53 | 38.50 | 38.64 | 195,935 | -0.48(-1.22%) |
Feb 27, 2007 | 40.14 | 40.27 | 38.72 | 39.12 | 203,843 | -1.51(-3.71%) |
Feb 26, 2007 | 41.52 | 41.61 | 40.12 | 40.63 | 152,823 | -0.94(-2.27%) |
Feb 23, 2007 | 41.98 | 41.98 | 41.45 | 41.57 | 127,955 | -0.17(-0.42%) |
Feb 22, 2007 | 42.09 | 42.44 | 41.49 | 41.75 | 240,713 | -0.15(-0.35%) |
Feb 21, 2007 | 41.55 | 42.55 | 41.13 | 41.89 | 275,970 | -0.05(-0.12%) |
Feb 20, 2007 | 39.58 | 42.65 | 39.43 | 41.94 | 1,112,534 | -1.95(-4.45%) |
Feb 16, 2007 | 43.71 | 43.95 | 43.22 | 43.90 | 144,506 | +0.18(+0.42%) |
Feb 15, 2007 | 43.43 | 43.91 | 43.19 | 43.71 | 216,814 | +0.40(+0.92%) |
Feb 14, 2007 | 43.72 | 44.30 | 43.26 | 43.31 | 144,983 | -0.45(-1.02%) |
Feb 13, 2007 | 42.79 | 43.86 | 42.79 | 43.76 | 293,971 | +1.13(+2.65%) |
Feb 12, 2007 | 43.33 | 43.46 | 42.42 | 42.63 | 70,054 | -0.58(-1.35%) |
Feb 09, 2007 | 43.45 | 44.06 | 42.79 | 43.22 | 71,932 | -0.41(-0.94%) |
Feb 08, 2007 | 43.90 | 43.90 | 43.30 | 43.62 | 70,036 | -0.25(-0.58%) |
Feb 07, 2007 | 43.93 | 43.93 | 43.58 | 43.88 | 225,266 | -0.04(-0.09%) |
Feb 06, 2007 | 43.82 | 43.92 | 43.49 | 43.92 | 135,037 | +0.17(+0.38%) |
Feb 05, 2007 | 43.91 | 44.21 | 43.13 | 43.75 | 95,829 | -0.12(-0.27%) |
Feb 02, 2007 | 43.96 | 44.83 | 43.57 | 43.87 | 162,893 | +0.16(+0.36%) |
Feb 01, 2007 | 43.87 | 44.19 | 42.95 | 43.71 | 141,491 | -0.01(-0.02%) |
Jan 31, 2007 | 42.38 | 43.98 | 41.92 | 43.72 | 156,851 | +1.51(+3.57%) |
Jan 30, 2007 | 41.79 | 42.49 | 41.56 | 42.21 | 78,066 | +0.52(+1.24%) |
Jan 29, 2007 | 41.38 | 41.76 | 41.01 | 41.70 | 89,169 | +0.30(+0.73%) |
Jan 26, 2007 | 41.67 | 41.67 | 40.96 | 41.40 | 73,735 | +0.00(+0.00%) |
Jan 25, 2007 | 42.06 | 42.06 | 41.01 | 41.40 | 102,157 | -0.65(-1.55%) |
Jan 24, 2007 | 41.95 | 42.06 | 41.45 | 42.05 | 88,574 | +0.25(+0.60%) |
Jan 23, 2007 | 41.14 | 41.94 | 41.14 | 41.80 | 80,353 | +0.68(+1.66%) |
Jan 22, 2007 | 41.26 | 41.39 | 40.79 | 41.11 | 44,507 | -0.18(-0.45%) |
Jan 19, 2007 | 40.72 | 41.58 | 40.58 | 41.30 | 97,049 | +0.58(+1.43%) |
Jan 18, 2007 | 41.57 | 41.57 | 40.67 | 40.72 | 89,406 | -0.82(-1.97%) |
Jan 17, 2007 | 41.58 | 41.68 | 41.16 | 41.53 | 151,897 | +0.02(+0.05%) |
Jan 16, 2007 | 41.20 | 41.81 | 41.20 | 41.51 | 138,079 | +0.37(+0.90%) |
Jan 12, 2007 | 40.87 | 41.17 | 40.21 | 41.14 | 197,671 | +0.30(+0.74%) |
Jan 11, 2007 | 40.36 | 41.30 | 40.27 | 40.84 | 149,912 | +0.56(+1.40%) |
Jan 10, 2007 | 39.71 | 40.35 | 39.63 | 40.28 | 103,113 | +0.50(+1.25%) |
Jan 09, 2007 | 40.09 | 40.21 | 39.64 | 39.78 | 338,678 | -0.22(-0.56%) |
Jan 08, 2007 | 39.70 | 40.12 | 39.14 | 40.01 | 153,814 | +0.51(+1.28%) |
Jan 05, 2007 | 39.71 | 39.75 | 39.05 | 39.50 | 247,567 | -0.24(-0.61%) |
Jan 04, 2007 | 39.58 | 40.02 | 39.23 | 39.74 | 143,246 | +0.02(+0.05%) |
Jan 03, 2007 | 40.79 | 40.84 | 39.48 | 39.72 | 286,302 | -0.97(-2.39%) |
Dec 29, 2006 | 41.09 | 41.33 | 40.67 | 40.70 | 80,150 | -0.29(-0.71%) |
Dec 28, 2006 | 41.10 | 41.68 | 40.96 | 40.99 | 125,867 | -0.31(-0.75%) |
Dec 27, 2006 | 39.90 | 41.36 | 39.90 | 41.30 | 141,318 | +1.43(+3.59%) |
Dec 26, 2006 | 39.48 | 40.46 | 39.48 | 39.87 | 91,075 | +0.26(+0.66%) |
Dec 22, 2006 | 39.95 | 39.97 | 39.22 | 39.61 | 123,626 | -0.26(-0.66%) |
Dec 21, 2006 | 40.43 | 40.68 | 39.63 | 39.87 | 226,098 | -0.51(-1.25%) |
Dec 20, 2006 | 40.22 | 41.25 | 40.17 | 40.38 | 296,997 | +0.16(+0.39%) |
Dec 19, 2006 | 40.26 | 40.83 | 40.12 | 40.22 | 196,576 | -0.34(-0.84%) |
Dec 18, 2006 | 41.22 | 41.41 | 40.36 | 40.56 | 384,601 | +0.30(+0.75%) |
Dec 15, 2006 | 40.30 | 40.58 | 39.88 | 40.26 | 219,232 | +0.17(+0.41%) |
Dec 14, 2006 | 40.38 | 40.60 | 39.86 | 40.09 | 127,438 | -0.28(-0.70%) |
Dec 13, 2006 | 40.07 | 40.84 | 39.76 | 40.38 | 153,469 | +0.61(+1.54%) |
Dec 12, 2006 | 39.96 | 40.00 | 39.27 | 39.76 | 229,167 | -0.12(-0.29%) |
Dec 11, 2006 | 39.63 | 40.06 | 39.00 | 39.88 | 296,363 | -0.06(-0.15%) |
Dec 08, 2006 | 39.87 | 40.36 | 39.64 | 39.94 | 147,265 | +0.07(+0.17%) |
Dec 07, 2006 | 40.31 | 40.84 | 39.62 | 39.87 | 146,502 | -0.19(-0.49%) |
Dec 06, 2006 | 39.86 | 40.55 | 39.23 | 40.06 | 262,198 | +0.08(+0.19%) |
Dec 05, 2006 | 38.47 | 40.74 | 38.44 | 39.99 | 500,204 | +1.73(+4.52%) |
Dec 04, 2006 | 37.35 | 38.53 | 36.50 | 38.26 | 198,792 | +0.94(+2.53%) |