Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.83 | 37.84 | 37.21 | 37.41 | 208,942 | -0.60(-1.57%) |
Feb 27, 2007 | 38.32 | 38.81 | 37.48 | 38.01 | 261,697 | -1.28(-3.26%) |
Feb 26, 2007 | 39.08 | 39.29 | 38.97 | 39.29 | 112,130 | +0.18(+0.46%) |
Feb 23, 2007 | 39.78 | 39.84 | 38.94 | 39.11 | 97,929 | -0.78(-1.95%) |
Feb 22, 2007 | 40.56 | 40.77 | 39.63 | 39.89 | 171,869 | -0.64(-1.57%) |
Feb 21, 2007 | 40.33 | 40.67 | 40.33 | 40.52 | 142,272 | -0.40(-0.99%) |
Feb 20, 2007 | 40.87 | 41.05 | 40.73 | 40.92 | 21,496 | +0.09(+0.21%) |
Feb 16, 2007 | 40.70 | 40.84 | 40.10 | 40.84 | 98,552 | -0.06(-0.14%) |
Feb 15, 2007 | 40.75 | 41.12 | 40.68 | 40.90 | 25,546 | +0.29(+0.71%) |
Feb 14, 2007 | 40.23 | 40.90 | 40.17 | 40.61 | 160,630 | +0.43(+1.08%) |
Feb 13, 2007 | 40.11 | 40.41 | 39.93 | 40.17 | 97,233 | +0.40(+1.02%) |
Feb 12, 2007 | 40.10 | 40.16 | 39.62 | 39.77 | 119,706 | -0.33(-0.82%) |
Feb 09, 2007 | 41.02 | 41.05 | 39.94 | 40.10 | 100,005 | -0.91(-2.21%) |
Feb 08, 2007 | 41.67 | 41.67 | 40.80 | 41.00 | 205,723 | -1.09(-2.59%) |
Feb 07, 2007 | 42.12 | 42.52 | 41.89 | 42.09 | 82,144 | -0.11(-0.25%) |
Feb 06, 2007 | 42.22 | 42.42 | 41.80 | 42.20 | 145,595 | +0.01(+0.02%) |
Feb 05, 2007 | 42.43 | 42.65 | 41.96 | 42.19 | 90,971 | -0.63(-1.46%) |
Feb 02, 2007 | 41.98 | 43.05 | 41.96 | 42.81 | 295,656 | +1.36(+3.28%) |
Feb 01, 2007 | 41.43 | 41.96 | 41.33 | 41.45 | 313,310 | +0.38(+0.91%) |
Jan 31, 2007 | 39.70 | 41.19 | 39.70 | 41.08 | 135,210 | +1.86(+4.74%) |
Jan 30, 2007 | 39.46 | 39.47 | 39.15 | 39.22 | 23,262 | +0.02(+0.05%) |
Jan 29, 2007 | 38.99 | 39.50 | 38.99 | 39.20 | 31,154 | +0.13(+0.35%) |
Jan 26, 2007 | 39.63 | 39.64 | 38.86 | 39.07 | 208,839 | -0.44(-1.12%) |
Jan 25, 2007 | 40.87 | 40.90 | 39.39 | 39.51 | 164,495 | -1.38(-3.37%) |
Jan 24, 2007 | 40.36 | 41.10 | 40.04 | 40.89 | 260,970 | +0.48(+1.19%) |
Jan 23, 2007 | 40.12 | 41.17 | 39.92 | 40.41 | 413,835 | +0.64(+1.60%) |
Jan 22, 2007 | 39.97 | 40.11 | 39.59 | 39.77 | 56,493 | -0.27(-0.67%) |
Jan 19, 2007 | 39.36 | 40.12 | 39.36 | 40.04 | 126,902 | +0.56(+1.41%) |
Jan 18, 2007 | 39.67 | 39.84 | 39.32 | 39.48 | 151,514 | +0.02(+0.05%) |
Jan 17, 2007 | 39.21 | 39.65 | 39.21 | 39.46 | 261,178 | +0.66(+1.71%) |
Jan 16, 2007 | 39.34 | 39.44 | 38.63 | 38.80 | 168,545 | -0.14(-0.37%) |
Jan 12, 2007 | 38.80 | 39.08 | 38.70 | 38.94 | 30,427 | +0.25(+0.65%) |
Jan 11, 2007 | 38.17 | 38.91 | 38.17 | 38.69 | 129,395 | +0.53(+1.39%) |
Jan 10, 2007 | 38.09 | 38.24 | 37.93 | 38.16 | 128,148 | +0.02(+0.05%) |
Jan 09, 2007 | 38.13 | 38.29 | 37.89 | 38.14 | 299,810 | +0.07(+0.18%) |
Jan 08, 2007 | 38.67 | 38.72 | 37.77 | 38.07 | 370,531 | -0.81(-2.08%) |
Jan 05, 2007 | 39.11 | 39.21 | 38.80 | 38.88 | 132,925 | -0.39(-1.01%) |
Jan 04, 2007 | 39.45 | 39.55 | 38.98 | 39.28 | 66,462 | -0.38(-0.95%) |
Jan 03, 2007 | 40.64 | 40.64 | 39.24 | 39.65 | 198,246 | -1.15(-2.81%) |
Dec 29, 2006 | 40.85 | 41.10 | 40.80 | 40.80 | 42,993 | -0.05(-0.12%) |
Dec 28, 2006 | 40.88 | 41.28 | 40.55 | 40.85 | 152,137 | +0.00(+0.00%) |
Dec 27, 2006 | 40.48 | 40.85 | 40.35 | 40.85 | 48,808 | +0.81(+2.02%) |
Dec 26, 2006 | 39.72 | 40.06 | 39.68 | 40.04 | 27,312 | +0.44(+1.12%) |
Dec 22, 2006 | 39.77 | 39.84 | 39.45 | 39.60 | 53,481 | -0.26(-0.65%) |
Dec 21, 2006 | 40.09 | 40.12 | 39.60 | 39.86 | 26,792 | -0.19(-0.48%) |
Dec 20, 2006 | 40.28 | 40.42 | 39.95 | 40.05 | 130,745 | +0.10(+0.24%) |
Dec 19, 2006 | 39.87 | 40.22 | 39.60 | 39.95 | 177,892 | -0.49(-1.21%) |
Dec 18, 2006 | 40.92 | 41.00 | 40.40 | 40.44 | 137,495 | -0.39(-0.94%) |
Dec 15, 2006 | 41.44 | 41.46 | 40.67 | 40.83 | 205,827 | +0.01(+0.02%) |
Dec 14, 2006 | 40.73 | 41.21 | 40.73 | 40.82 | 51,924 | +0.12(+0.28%) |
Dec 13, 2006 | 41.10 | 41.40 | 40.65 | 40.70 | 87,544 | +0.21(+0.52%) |
Dec 12, 2006 | 40.96 | 41.00 | 40.34 | 40.49 | 58,155 | -0.47(-1.15%) |
Dec 11, 2006 | 40.76 | 41.27 | 40.59 | 40.96 | 76,536 | +0.33(+0.81%) |
Dec 08, 2006 | 41.55 | 41.74 | 40.45 | 40.64 | 162,315 | -0.82(-1.97%) |
Dec 07, 2006 | 42.15 | 42.37 | 41.21 | 41.45 | 319,645 | -0.91(-2.16%) |
Dec 06, 2006 | 42.15 | 42.69 | 41.94 | 42.37 | 230,751 | +0.63(+1.50%) |
Dec 05, 2006 | 41.00 | 41.88 | 40.96 | 41.74 | 97,721 | +1.14(+2.80%) |
Dec 04, 2006 | 40.64 | 40.69 | 40.23 | 40.61 | 123,164 | -0.06(-0.14%) |