Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.39 | 41.72 | 40.98 | 41.39 | 6,135,012 | -0.01(-0.03%) |
Feb 27, 2007 | 42.36 | 42.51 | 41.13 | 41.40 | 5,875,956 | -1.70(-3.95%) |
Feb 26, 2007 | 43.55 | 43.68 | 42.85 | 43.11 | 3,680,010 | -0.44(-1.02%) |
Feb 23, 2007 | 43.77 | 43.97 | 43.40 | 43.55 | 2,175,144 | -0.19(-0.44%) |
Feb 22, 2007 | 43.88 | 43.97 | 43.07 | 43.74 | 4,812,056 | -0.43(-0.98%) |
Feb 21, 2007 | 44.22 | 44.44 | 44.02 | 44.17 | 2,436,701 | -0.29(-0.65%) |
Feb 20, 2007 | 44.07 | 44.71 | 43.80 | 44.46 | 2,659,416 | +0.18(+0.41%) |
Feb 16, 2007 | 44.00 | 44.34 | 43.82 | 44.28 | 2,360,518 | +0.14(+0.33%) |
Feb 15, 2007 | 43.79 | 44.16 | 43.52 | 44.14 | 2,128,800 | +0.33(+0.75%) |
Feb 14, 2007 | 43.37 | 43.93 | 43.20 | 43.81 | 3,387,053 | +0.43(+0.98%) |
Feb 13, 2007 | 43.18 | 43.41 | 43.07 | 43.38 | 2,717,444 | +0.29(+0.68%) |
Feb 12, 2007 | 43.62 | 43.80 | 43.06 | 43.09 | 2,903,260 | -0.38(-0.88%) |
Feb 09, 2007 | 43.73 | 43.82 | 43.33 | 43.47 | 2,897,969 | -0.02(-0.04%) |
Feb 08, 2007 | 44.48 | 44.53 | 43.35 | 43.49 | 4,855,065 | -0.55(-1.25%) |
Feb 07, 2007 | 43.91 | 44.07 | 43.57 | 44.04 | 3,133,520 | +0.14(+0.33%) |
Feb 06, 2007 | 43.41 | 44.11 | 43.41 | 43.90 | 2,736,433 | +0.70(+1.62%) |
Feb 05, 2007 | 43.79 | 43.84 | 43.14 | 43.20 | 3,299,057 | -0.68(-1.56%) |
Feb 02, 2007 | 43.67 | 44.22 | 43.54 | 43.88 | 4,709,366 | +0.20(+0.45%) |
Feb 01, 2007 | 42.62 | 43.73 | 42.45 | 43.68 | 5,034,771 | +1.15(+2.69%) |
Jan 31, 2007 | 41.45 | 42.65 | 41.45 | 42.54 | 4,085,063 | +0.99(+2.38%) |
Jan 30, 2007 | 41.75 | 41.89 | 41.30 | 41.55 | 2,612,073 | -0.22(-0.52%) |
Jan 29, 2007 | 41.98 | 42.21 | 41.60 | 41.76 | 3,886,352 | +0.40(+0.97%) |
Jan 26, 2007 | 41.12 | 41.56 | 40.94 | 41.36 | 3,155,025 | +0.25(+0.60%) |
Jan 25, 2007 | 41.69 | 41.86 | 41.09 | 41.12 | 3,919,360 | -0.62(-1.49%) |
Jan 24, 2007 | 41.66 | 41.97 | 41.53 | 41.74 | 2,857,460 | +0.30(+0.72%) |
Jan 23, 2007 | 41.30 | 41.66 | 41.08 | 41.44 | 3,501,768 | +0.30(+0.73%) |
Jan 22, 2007 | 41.59 | 41.68 | 40.57 | 41.14 | 4,555,666 | -0.57(-1.37%) |
Jan 19, 2007 | 41.93 | 41.93 | 41.47 | 41.71 | 3,620,961 | -0.18(-0.43%) |
Jan 18, 2007 | 40.85 | 41.95 | 40.79 | 41.89 | 8,507,033 | +1.11(+2.72%) |
Jan 17, 2007 | 40.71 | 41.30 | 40.54 | 40.78 | 3,718,149 | +0.02(+0.06%) |
Jan 16, 2007 | 41.12 | 41.31 | 40.69 | 40.76 | 4,032,551 | -0.19(-0.45%) |
Jan 12, 2007 | 40.61 | 41.01 | 40.38 | 40.94 | 3,484,097 | +0.10(+0.25%) |
Jan 11, 2007 | 40.43 | 40.92 | 40.43 | 40.84 | 4,170,081 | +0.28(+0.68%) |
Jan 10, 2007 | 40.19 | 40.67 | 39.71 | 40.56 | 5,404,352 | +0.58(+1.46%) |
Jan 09, 2007 | 39.74 | 40.13 | 39.72 | 39.98 | 6,124,177 | +0.24(+0.60%) |
Jan 08, 2007 | 39.80 | 39.94 | 39.50 | 39.74 | 7,253,925 | -0.33(-0.82%) |
Jan 05, 2007 | 41.01 | 41.07 | 39.92 | 40.07 | 5,511,542 | -0.53(-1.30%) |
Jan 04, 2007 | 40.67 | 41.21 | 40.32 | 40.60 | 9,019,812 | +0.36(+0.89%) |
Jan 03, 2007 | 40.91 | 41.52 | 39.86 | 40.24 | 11,047,591 | -0.81(-1.97%) |
Dec 29, 2006 | 41.29 | 41.77 | 40.89 | 41.05 | 4,941,417 | -0.13(-0.32%) |
Dec 28, 2006 | 41.48 | 41.85 | 41.13 | 41.18 | 3,840,509 | -0.30(-0.72%) |
Dec 27, 2006 | 40.73 | 41.58 | 40.59 | 41.48 | 5,580,557 | +0.16(+0.38%) |
Dec 26, 2006 | 42.36 | 42.36 | 40.96 | 41.32 | 3,579,952 | -0.56(-1.33%) |
Dec 22, 2006 | 41.63 | 42.15 | 41.48 | 41.88 | 3,310,559 | +0.37(+0.90%) |
Dec 21, 2006 | 42.29 | 42.40 | 41.49 | 41.51 | 5,245,151 | -0.78(-1.84%) |
Dec 20, 2006 | 42.74 | 42.87 | 42.03 | 42.29 | 7,495,811 | -0.83(-1.93%) |
Dec 19, 2006 | 42.82 | 43.26 | 42.34 | 43.12 | 5,277,991 | +0.21(+0.49%) |
Dec 18, 2006 | 42.95 | 43.24 | 42.69 | 42.91 | 3,769,827 | +0.50(+1.17%) |
Dec 15, 2006 | 42.92 | 43.48 | 42.33 | 42.42 | 4,905,076 | -0.16(-0.38%) |
Dec 14, 2006 | 41.51 | 42.67 | 41.48 | 42.58 | 5,580,724 | +1.25(+3.03%) |
Dec 13, 2006 | 41.93 | 42.26 | 41.28 | 41.32 | 7,690,187 | -0.59(-1.40%) |
Dec 12, 2006 | 42.54 | 42.61 | 41.55 | 41.91 | 5,921,632 | -0.77(-1.81%) |
Dec 11, 2006 | 42.52 | 43.00 | 41.98 | 42.69 | 3,698,144 | +0.08(+0.18%) |
Dec 08, 2006 | 42.45 | 42.93 | 42.30 | 42.61 | 4,028,050 | +0.07(+0.16%) |
Dec 07, 2006 | 42.74 | 42.76 | 42.01 | 42.54 | 4,373,293 | +0.22(+0.51%) |
Dec 06, 2006 | 43.02 | 43.13 | 42.18 | 42.33 | 4,660,856 | -0.76(-1.75%) |
Dec 05, 2006 | 42.43 | 43.21 | 42.24 | 43.08 | 3,709,147 | +0.65(+1.53%) |
Dec 04, 2006 | 41.68 | 42.58 | 41.55 | 42.43 | 4,749,208 | +0.99(+2.39%) |