Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.96 | 41.89 | 40.73 | 41.62 | 867,570 | +0.66(+1.60%) |
Feb 27, 2007 | 42.09 | 42.15 | 40.68 | 40.96 | 726,777 | -1.44(-3.39%) |
Feb 26, 2007 | 42.42 | 43.05 | 42.23 | 42.40 | 630,393 | -0.01(-0.02%) |
Feb 23, 2007 | 42.02 | 42.51 | 41.58 | 42.41 | 547,364 | +0.24(+0.58%) |
Feb 22, 2007 | 42.46 | 42.76 | 41.86 | 42.17 | 324,657 | -0.31(-0.74%) |
Feb 21, 2007 | 42.02 | 42.53 | 41.96 | 42.48 | 428,720 | +0.38(+0.90%) |
Feb 20, 2007 | 41.95 | 42.25 | 41.73 | 42.10 | 478,916 | +0.23(+0.56%) |
Feb 16, 2007 | 41.85 | 42.12 | 41.81 | 41.87 | 308,073 | -0.11(-0.26%) |
Feb 15, 2007 | 41.90 | 42.23 | 41.78 | 41.98 | 382,420 | -0.04(-0.11%) |
Feb 14, 2007 | 41.88 | 42.33 | 41.89 | 42.02 | 830,886 | +0.14(+0.34%) |
Feb 13, 2007 | 41.06 | 42.26 | 41.06 | 41.88 | 625,316 | +0.93(+2.26%) |
Feb 12, 2007 | 41.03 | 41.48 | 40.80 | 40.95 | 379,024 | -0.08(-0.20%) |
Feb 09, 2007 | 41.24 | 41.54 | 40.98 | 41.03 | 360,161 | -0.32(-0.78%) |
Feb 08, 2007 | 41.56 | 41.57 | 41.29 | 41.36 | 444,080 | -0.20(-0.48%) |
Feb 07, 2007 | 41.23 | 41.85 | 41.23 | 41.55 | 394,663 | -0.26(-0.62%) |
Feb 06, 2007 | 41.64 | 42.05 | 41.64 | 41.82 | 446,528 | +0.16(+0.39%) |
Feb 05, 2007 | 41.87 | 44.21 | 41.37 | 41.65 | 577,638 | -0.32(-0.77%) |
Feb 02, 2007 | 41.98 | 42.11 | 41.54 | 41.98 | 492,494 | +0.14(+0.34%) |
Feb 01, 2007 | 41.64 | 42.22 | 41.62 | 41.83 | 664,450 | +0.22(+0.52%) |
Jan 31, 2007 | 41.18 | 41.77 | 41.15 | 41.62 | 684,706 | +0.44(+1.07%) |
Jan 30, 2007 | 41.68 | 41.71 | 41.13 | 41.18 | 745,698 | -0.54(-1.29%) |
Jan 29, 2007 | 41.47 | 41.85 | 41.22 | 41.72 | 824,497 | +0.14(+0.35%) |
Jan 26, 2007 | 41.44 | 41.81 | 41.33 | 41.57 | 1,303,859 | +0.28(+0.67%) |
Jan 25, 2007 | 41.73 | 42.72 | 41.06 | 41.29 | 885,711 | +0.41(+1.01%) |
Jan 24, 2007 | 40.77 | 40.97 | 40.61 | 40.88 | 724,885 | +0.06(+0.15%) |
Jan 23, 2007 | 40.77 | 41.06 | 40.74 | 40.82 | 552,373 | +0.04(+0.11%) |
Jan 22, 2007 | 41.29 | 41.38 | 40.70 | 40.77 | 560,052 | -0.56(-1.35%) |
Jan 19, 2007 | 41.18 | 41.60 | 41.09 | 41.33 | 426,828 | +0.05(+0.13%) |
Jan 18, 2007 | 41.06 | 42.05 | 41.06 | 41.28 | 567,398 | +0.34(+0.83%) |
Jan 17, 2007 | 40.52 | 41.21 | 40.31 | 40.94 | 406,127 | +0.26(+0.64%) |
Jan 16, 2007 | 40.72 | 41.07 | 40.61 | 40.67 | 547,921 | -0.05(-0.13%) |
Jan 12, 2007 | 40.40 | 41.06 | 40.34 | 40.73 | 477,024 | +0.33(+0.82%) |
Jan 11, 2007 | 40.23 | 40.54 | 39.96 | 40.40 | 620,487 | +0.30(+0.74%) |
Jan 10, 2007 | 39.62 | 40.14 | 39.53 | 40.10 | 392,549 | +0.39(+0.97%) |
Jan 09, 2007 | 39.69 | 39.78 | 39.39 | 39.71 | 379,304 | +0.11(+0.27%) |
Jan 08, 2007 | 39.35 | 39.71 | 39.19 | 39.61 | 868,237 | +0.15(+0.39%) |
Jan 05, 2007 | 39.60 | 39.60 | 39.09 | 39.45 | 539,685 | -0.18(-0.45%) |
Jan 04, 2007 | 39.62 | 39.70 | 39.17 | 39.63 | 553,820 | -0.01(-0.02%) |
Jan 03, 2007 | 39.28 | 39.71 | 39.25 | 39.64 | 723,438 | +0.47(+1.19%) |
Dec 29, 2006 | 39.22 | 39.47 | 39.14 | 39.17 | 323,877 | -0.13(-0.32%) |
Dec 28, 2006 | 39.34 | 39.61 | 39.29 | 39.30 | 325,547 | +0.00(+0.00%) |
Dec 27, 2006 | 38.86 | 39.34 | 38.86 | 39.30 | 564,059 | +0.30(+0.76%) |
Dec 26, 2006 | 38.60 | 39.08 | 38.60 | 39.00 | 263,220 | +0.41(+1.07%) |
Dec 22, 2006 | 38.32 | 38.64 | 38.23 | 38.59 | 314,417 | +0.31(+0.82%) |
Dec 21, 2006 | 38.81 | 38.90 | 38.10 | 38.28 | 422,933 | -0.31(-0.81%) |
Dec 20, 2006 | 38.59 | 38.72 | 38.41 | 38.59 | 445,749 | -0.07(-0.19%) |
Dec 19, 2006 | 38.55 | 38.68 | 38.29 | 38.66 | 474,575 | +0.05(+0.14%) |
Dec 18, 2006 | 39.10 | 39.10 | 38.56 | 38.61 | 411,692 | -0.49(-1.24%) |
Dec 15, 2006 | 39.25 | 39.41 | 39.05 | 39.09 | 654,211 | +0.03(+0.07%) |
Dec 14, 2006 | 38.96 | 39.25 | 38.80 | 39.07 | 482,923 | +0.19(+0.49%) |
Dec 13, 2006 | 38.95 | 39.01 | 38.66 | 38.88 | 394,441 | +0.22(+0.58%) |
Dec 12, 2006 | 38.78 | 38.81 | 38.43 | 38.65 | 547,476 | -0.18(-0.46%) |
Dec 11, 2006 | 38.96 | 38.99 | 38.71 | 38.83 | 380,751 | -0.32(-0.83%) |
Dec 08, 2006 | 38.57 | 39.20 | 38.57 | 39.16 | 331,334 | +0.38(+0.97%) |
Dec 07, 2006 | 38.83 | 39.12 | 38.72 | 38.78 | 394,552 | +0.04(+0.09%) |
Dec 06, 2006 | 38.82 | 38.94 | 38.70 | 38.74 | 386,761 | -0.08(-0.21%) |
Dec 05, 2006 | 38.89 | 39.04 | 38.72 | 38.82 | 582,201 | -0.06(-0.16%) |
Dec 04, 2006 | 38.55 | 38.98 | 38.46 | 38.89 | 531,449 | +0.41(+1.07%) |