Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.02 | 40.39 | 39.87 | 40.15 | 665,918 | +0.08(+0.21%) |
Feb 27, 2007 | 40.34 | 40.36 | 39.74 | 40.07 | 1,282,312 | -0.46(-1.13%) |
Feb 26, 2007 | 40.94 | 40.94 | 40.41 | 40.52 | 725,707 | -0.02(-0.04%) |
Feb 23, 2007 | 40.90 | 40.99 | 40.48 | 40.54 | 943,096 | -0.25(-0.61%) |
Feb 22, 2007 | 40.82 | 41.31 | 40.45 | 40.79 | 755,914 | +0.08(+0.18%) |
Feb 21, 2007 | 40.82 | 41.02 | 40.56 | 40.71 | 1,166,489 | -0.08(-0.20%) |
Feb 20, 2007 | 40.87 | 40.94 | 40.61 | 40.79 | 1,332,236 | -0.20(-0.49%) |
Feb 16, 2007 | 41.02 | 41.09 | 40.96 | 41.00 | 603,879 | -0.05(-0.11%) |
Feb 15, 2007 | 40.86 | 41.24 | 40.85 | 41.04 | 1,316,793 | +0.02(+0.04%) |
Feb 14, 2007 | 40.55 | 41.18 | 40.40 | 41.03 | 1,334,089 | +0.48(+1.19%) |
Feb 13, 2007 | 40.39 | 41.23 | 40.39 | 40.55 | 2,252,185 | +0.91(+2.29%) |
Feb 12, 2007 | 39.89 | 39.94 | 39.01 | 39.64 | 2,071,096 | -0.50(-1.24%) |
Feb 09, 2007 | 40.52 | 40.74 | 39.79 | 40.13 | 2,059,395 | -0.35(-0.85%) |
Feb 08, 2007 | 40.44 | 41.06 | 39.81 | 40.48 | 5,766,812 | -2.15(-5.04%) |
Feb 07, 2007 | 42.61 | 42.73 | 42.48 | 42.63 | 882,388 | -0.17(-0.40%) |
Feb 06, 2007 | 42.82 | 42.91 | 42.52 | 42.80 | 918,999 | -0.10(-0.23%) |
Feb 05, 2007 | 43.04 | 43.11 | 42.84 | 42.90 | 295,416 | -0.02(-0.03%) |
Feb 02, 2007 | 42.42 | 43.24 | 42.32 | 42.91 | 873,469 | +0.58(+1.37%) |
Feb 01, 2007 | 41.74 | 42.34 | 41.74 | 42.33 | 1,358,729 | +0.59(+1.40%) |
Jan 31, 2007 | 41.84 | 42.00 | 41.64 | 41.75 | 838,721 | -0.14(-0.32%) |
Jan 30, 2007 | 42.21 | 42.23 | 41.85 | 41.88 | 608,539 | -0.14(-0.34%) |
Jan 29, 2007 | 41.50 | 42.13 | 41.50 | 42.03 | 651,274 | +0.46(+1.10%) |
Jan 26, 2007 | 41.65 | 41.79 | 41.16 | 41.57 | 514,416 | -0.02(-0.04%) |
Jan 25, 2007 | 42.14 | 42.18 | 41.58 | 41.58 | 341,745 | -0.55(-1.30%) |
Jan 24, 2007 | 42.13 | 42.32 | 42.01 | 42.13 | 645,549 | +0.00(+0.00%) |
Jan 23, 2007 | 42.10 | 42.30 | 42.08 | 42.13 | 626,778 | -0.03(-0.07%) |
Jan 22, 2007 | 42.23 | 42.39 | 42.00 | 42.16 | 473,545 | -0.07(-0.16%) |
Jan 19, 2007 | 42.51 | 42.65 | 42.09 | 42.23 | 498,706 | -0.44(-1.02%) |
Jan 18, 2007 | 42.70 | 43.30 | 42.57 | 42.66 | 554,754 | +0.04(+0.09%) |
Jan 17, 2007 | 42.72 | 42.81 | 42.52 | 42.63 | 371,034 | -0.08(-0.18%) |
Jan 16, 2007 | 42.85 | 42.86 | 42.57 | 42.70 | 910,079 | -0.05(-0.11%) |
Jan 12, 2007 | 42.29 | 42.88 | 42.25 | 42.75 | 1,030,163 | +0.27(+0.64%) |
Jan 11, 2007 | 41.79 | 42.51 | 41.64 | 42.48 | 785,736 | +0.80(+1.91%) |
Jan 10, 2007 | 41.86 | 41.87 | 41.48 | 41.68 | 604,146 | -0.17(-0.40%) |
Jan 09, 2007 | 42.17 | 42.23 | 41.69 | 41.85 | 466,089 | -0.26(-0.61%) |
Jan 08, 2007 | 42.21 | 42.32 | 41.94 | 42.10 | 393,134 | +0.04(+0.09%) |
Jan 05, 2007 | 42.36 | 42.61 | 42.01 | 42.06 | 749,391 | -0.29(-0.69%) |
Jan 04, 2007 | 41.94 | 42.39 | 41.84 | 42.36 | 1,307,607 | +0.41(+0.98%) |
Jan 03, 2007 | 41.65 | 42.09 | 41.65 | 41.94 | 1,157,835 | +0.44(+1.07%) |
Dec 29, 2006 | 41.74 | 41.79 | 41.42 | 41.50 | 296,481 | -0.24(-0.58%) |
Dec 28, 2006 | 41.97 | 42.00 | 41.69 | 41.74 | 426,816 | -0.19(-0.45%) |
Dec 27, 2006 | 42.02 | 42.12 | 41.91 | 41.93 | 428,413 | -0.08(-0.20%) |
Dec 26, 2006 | 41.70 | 42.06 | 41.67 | 42.01 | 211,144 | +0.24(+0.58%) |
Dec 22, 2006 | 41.95 | 42.06 | 41.61 | 41.77 | 227,519 | +0.01(+0.02%) |
Dec 21, 2006 | 41.88 | 42.16 | 41.73 | 41.76 | 510,022 | -0.26(-0.61%) |
Dec 20, 2006 | 41.95 | 42.26 | 41.85 | 42.02 | 627,044 | +0.13(+0.30%) |
Dec 19, 2006 | 42.15 | 42.18 | 41.84 | 41.89 | 441,460 | -0.38(-0.89%) |
Dec 18, 2006 | 42.25 | 42.51 | 42.14 | 42.27 | 536,915 | +0.17(+0.39%) |
Dec 15, 2006 | 41.84 | 42.41 | 41.67 | 42.10 | 1,057,588 | -0.32(-0.74%) |
Dec 14, 2006 | 42.24 | 42.65 | 42.11 | 42.42 | 923,259 | +0.29(+0.68%) |
Dec 13, 2006 | 42.21 | 42.35 | 42.03 | 42.13 | 543,704 | +0.02(+0.05%) |
Dec 12, 2006 | 41.84 | 42.45 | 41.69 | 42.11 | 789,064 | +0.31(+0.74%) |
Dec 11, 2006 | 41.06 | 41.92 | 41.05 | 41.80 | 805,838 | +0.80(+1.94%) |
Dec 08, 2006 | 41.31 | 41.37 | 40.88 | 41.00 | 977,044 | -0.40(-0.96%) |
Dec 07, 2006 | 41.67 | 41.88 | 41.29 | 41.40 | 444,655 | -0.23(-0.56%) |
Dec 06, 2006 | 41.34 | 41.64 | 41.24 | 41.64 | 548,231 | +0.30(+0.73%) |
Dec 05, 2006 | 41.16 | 41.65 | 41.16 | 41.34 | 789,463 | -0.02(-0.05%) |
Dec 04, 2006 | 41.27 | 41.55 | 41.13 | 41.36 | 500,703 | +0.19(+0.46%) |