Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.40 | 42.89 | 42.10 | 42.45 | 1,706,200 | +0.05(+0.12%) |
Feb 27, 2007 | 43.47 | 43.62 | 42.32 | 42.40 | 2,083,200 | -1.22(-2.80%) |
Feb 26, 2007 | 43.79 | 43.94 | 43.35 | 43.62 | 1,045,939 | -0.14(-0.32%) |
Feb 23, 2007 | 44.09 | 44.09 | 43.47 | 43.76 | 1,024,200 | -0.19(-0.43%) |
Feb 22, 2007 | 44.05 | 44.19 | 43.76 | 43.95 | 1,002,800 | -0.06(-0.14%) |
Feb 21, 2007 | 43.86 | 44.08 | 43.84 | 44.01 | 1,193,200 | -0.10(-0.23%) |
Feb 20, 2007 | 43.86 | 44.17 | 43.63 | 44.11 | 1,360,600 | +0.27(+0.62%) |
Feb 16, 2007 | 43.75 | 44.08 | 43.70 | 43.84 | 1,391,300 | +0.09(+0.21%) |
Feb 15, 2007 | 43.85 | 43.99 | 43.69 | 43.75 | 1,499,700 | -0.05(-0.11%) |
Feb 14, 2007 | 43.62 | 43.98 | 43.43 | 43.80 | 1,374,920 | +0.20(+0.46%) |
Feb 13, 2007 | 43.19 | 43.60 | 42.94 | 43.60 | 1,659,677 | +0.50(+1.16%) |
Feb 12, 2007 | 42.91 | 43.21 | 42.82 | 43.10 | 1,401,652 | +0.29(+0.68%) |
Feb 09, 2007 | 42.96 | 43.11 | 42.70 | 42.81 | 1,602,800 | -0.04(-0.09%) |
Feb 08, 2007 | 42.78 | 42.98 | 42.60 | 42.85 | 1,070,300 | -0.03(-0.07%) |
Feb 07, 2007 | 42.76 | 42.98 | 42.75 | 42.88 | 1,031,200 | +0.05(+0.12%) |
Feb 06, 2007 | 42.72 | 43.00 | 42.68 | 42.83 | 1,164,400 | +0.19(+0.45%) |
Feb 05, 2007 | 42.48 | 42.78 | 42.39 | 42.64 | 1,937,500 | +0.13(+0.31%) |
Feb 02, 2007 | 42.75 | 42.85 | 42.47 | 42.51 | 1,829,900 | -0.12(-0.28%) |
Feb 01, 2007 | 42.72 | 42.81 | 42.37 | 42.63 | 2,221,600 | +0.37(+0.88%) |
Jan 31, 2007 | 42.24 | 42.33 | 41.97 | 42.26 | 1,639,600 | +0.10(+0.24%) |
Jan 30, 2007 | 42.12 | 42.21 | 41.94 | 42.16 | 1,123,400 | +0.11(+0.26%) |
Jan 29, 2007 | 42.25 | 42.34 | 41.97 | 42.05 | 1,419,300 | -0.14(-0.33%) |
Jan 26, 2007 | 42.13 | 42.33 | 41.92 | 42.19 | 1,230,400 | -0.02(-0.05%) |
Jan 25, 2007 | 43.11 | 43.11 | 42.18 | 42.21 | 1,595,300 | -0.79(-1.84%) |
Jan 24, 2007 | 42.77 | 43.00 | 42.71 | 43.00 | 992,200 | +0.22(+0.51%) |
Jan 23, 2007 | 42.82 | 42.90 | 42.55 | 42.78 | 854,300 | +0.03(+0.07%) |
Jan 22, 2007 | 42.64 | 42.91 | 42.51 | 42.75 | 1,102,400 | -0.02(-0.05%) |
Jan 19, 2007 | 43.38 | 43.40 | 42.62 | 42.77 | 1,553,200 | -0.41(-0.95%) |
Jan 18, 2007 | 43.00 | 43.59 | 42.75 | 43.18 | 1,695,000 | +0.44(+1.03%) |
Jan 17, 2007 | 42.94 | 42.98 | 42.51 | 42.74 | 1,659,300 | -0.08(-0.19%) |
Jan 16, 2007 | 42.64 | 42.85 | 42.50 | 42.82 | 1,395,500 | +0.20(+0.47%) |
Jan 12, 2007 | 42.95 | 42.95 | 42.49 | 42.62 | 1,338,300 | -0.36(-0.84%) |
Jan 11, 2007 | 42.78 | 43.09 | 42.61 | 42.98 | 1,471,000 | +0.35(+0.82%) |
Jan 10, 2007 | 42.51 | 42.70 | 42.40 | 42.63 | 1,385,800 | -0.20(-0.47%) |
Jan 09, 2007 | 42.90 | 43.16 | 42.58 | 42.83 | 1,536,000 | -0.08(-0.19%) |
Jan 08, 2007 | 43.00 | 43.06 | 42.49 | 42.91 | 1,156,900 | -0.17(-0.39%) |
Jan 05, 2007 | 43.66 | 43.66 | 42.99 | 43.08 | 1,529,100 | -0.58(-1.33%) |
Jan 04, 2007 | 43.86 | 43.97 | 43.30 | 43.66 | 1,855,100 | -0.34(-0.77%) |
Jan 03, 2007 | 43.68 | 44.30 | 43.63 | 44.00 | 1,810,400 | +0.07(+0.16%) |
Dec 29, 2006 | 44.19 | 44.27 | 43.81 | 43.93 | 1,180,700 | -0.34(-0.77%) |
Dec 28, 2006 | 44.49 | 44.68 | 44.25 | 44.27 | 812,700 | -0.36(-0.81%) |
Dec 27, 2006 | 44.26 | 44.74 | 44.26 | 44.63 | 1,333,300 | +0.37(+0.84%) |
Dec 26, 2006 | 43.95 | 44.31 | 43.90 | 44.26 | 689,900 | +0.28(+0.64%) |
Dec 22, 2006 | 44.12 | 44.25 | 43.95 | 43.98 | 677,500 | -0.20(-0.45%) |
Dec 21, 2006 | 44.23 | 44.36 | 44.08 | 44.18 | 1,693,000 | -0.09(-0.20%) |
Dec 20, 2006 | 44.30 | 44.38 | 44.13 | 44.27 | 1,279,200 | -0.05(-0.11%) |
Dec 19, 2006 | 44.15 | 44.32 | 44.02 | 44.32 | 1,088,100 | +0.14(+0.32%) |
Dec 18, 2006 | 44.21 | 44.35 | 43.99 | 44.18 | 887,000 | +0.02(+0.05%) |
Dec 15, 2006 | 44.23 | 44.50 | 44.08 | 44.16 | 2,816,900 | +0.00(+0.00%) |
Dec 14, 2006 | 43.83 | 44.19 | 43.79 | 44.16 | 992,200 | +0.26(+0.59%) |
Dec 13, 2006 | 43.70 | 43.96 | 43.49 | 43.90 | 1,809,000 | -0.19(-0.43%) |
Dec 12, 2006 | 43.75 | 44.21 | 43.73 | 44.09 | 1,263,200 | +0.22(+0.50%) |
Dec 11, 2006 | 43.80 | 44.10 | 43.74 | 43.87 | 1,078,600 | +0.00(+0.00%) |
Dec 08, 2006 | 43.60 | 43.99 | 43.51 | 43.87 | 1,187,500 | +0.24(+0.55%) |
Dec 07, 2006 | 43.74 | 44.00 | 43.61 | 43.63 | 817,700 | -0.10(-0.23%) |
Dec 06, 2006 | 43.64 | 43.75 | 43.53 | 43.73 | 899,900 | +0.13(+0.30%) |
Dec 05, 2006 | 43.55 | 43.72 | 43.43 | 43.60 | 1,185,400 | -0.03(-0.07%) |
Dec 04, 2006 | 43.40 | 43.74 | 43.25 | 43.63 | 1,332,300 | +0.45(+1.04%) |