Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.78 | 40.06 | 39.03 | 39.06 | 173,026 | -0.74(-1.86%) |
Feb 27, 2007 | 40.23 | 40.33 | 39.52 | 39.80 | 101,340 | -0.49(-1.22%) |
Feb 26, 2007 | 40.81 | 40.84 | 40.07 | 40.29 | 66,399 | -0.60(-1.47%) |
Feb 23, 2007 | 39.82 | 41.00 | 39.80 | 40.89 | 96,758 | +0.92(+2.30%) |
Feb 22, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 134,061 | -0.47(-1.16%) |
Feb 21, 2007 | 40.98 | 40.98 | 40.27 | 40.44 | 84,464 | -0.72(-1.75%) |
Feb 20, 2007 | 40.59 | 41.34 | 40.27 | 41.16 | 71,614 | +0.42(+1.03%) |
Feb 16, 2007 | 40.90 | 40.94 | 40.56 | 40.74 | 70,796 | -0.16(-0.39%) |
Feb 15, 2007 | 40.85 | 41.06 | 40.36 | 40.90 | 78,103 | -0.07(-0.17%) |
Feb 14, 2007 | 40.95 | 41.26 | 40.77 | 40.97 | 76,977 | +0.15(+0.37%) |
Feb 13, 2007 | 40.80 | 40.91 | 40.65 | 40.82 | 137,213 | -0.06(-0.15%) |
Feb 12, 2007 | 41.28 | 41.28 | 40.77 | 40.88 | 131,227 | -0.42(-1.02%) |
Feb 09, 2007 | 41.41 | 41.41 | 41.20 | 41.30 | 73,059 | -0.02(-0.05%) |
Feb 08, 2007 | 41.16 | 41.42 | 41.02 | 41.32 | 85,562 | +0.08(+0.19%) |
Feb 07, 2007 | 41.21 | 41.46 | 41.15 | 41.24 | 225,156 | +0.09(+0.22%) |
Feb 06, 2007 | 40.60 | 41.20 | 40.50 | 41.15 | 209,421 | +0.61(+1.50%) |
Feb 05, 2007 | 40.30 | 40.72 | 40.30 | 40.54 | 168,682 | +0.08(+0.20%) |
Feb 02, 2007 | 39.92 | 40.85 | 39.92 | 40.46 | 209,943 | +0.61(+1.53%) |
Feb 01, 2007 | 39.45 | 40.15 | 39.45 | 39.85 | 222,779 | +0.40(+1.01%) |
Jan 31, 2007 | 38.25 | 39.68 | 38.15 | 39.45 | 524,850 | +1.44(+3.79%) |
Jan 30, 2007 | 36.60 | 38.70 | 36.23 | 38.01 | 1,339,796 | -2.01(-5.02%) |
Jan 29, 2007 | 40.26 | 40.72 | 39.77 | 40.02 | 179,298 | -0.53(-1.31%) |
Jan 26, 2007 | 39.30 | 40.69 | 39.08 | 40.55 | 213,329 | +1.32(+3.36%) |
Jan 25, 2007 | 38.59 | 39.35 | 38.16 | 39.23 | 333,002 | +0.74(+1.92%) |
Jan 24, 2007 | 38.14 | 38.58 | 37.95 | 38.49 | 184,230 | +0.26(+0.68%) |
Jan 23, 2007 | 38.35 | 38.78 | 37.95 | 38.23 | 104,886 | -0.21(-0.55%) |
Jan 22, 2007 | 38.60 | 38.64 | 38.30 | 38.44 | 79,840 | -0.23(-0.59%) |
Jan 19, 2007 | 39.02 | 39.90 | 38.32 | 38.67 | 201,444 | -0.48(-1.23%) |
Jan 18, 2007 | 39.43 | 39.43 | 38.93 | 39.15 | 126,417 | -0.12(-0.31%) |
Jan 17, 2007 | 39.96 | 40.01 | 39.04 | 39.27 | 153,619 | -0.81(-2.02%) |
Jan 16, 2007 | 41.03 | 41.39 | 40.01 | 40.08 | 145,067 | -0.82(-2.00%) |
Jan 12, 2007 | 40.78 | 41.00 | 40.38 | 40.90 | 34,505 | -0.02(-0.05%) |
Jan 11, 2007 | 40.18 | 41.05 | 40.18 | 40.92 | 56,852 | +0.73(+1.82%) |
Jan 10, 2007 | 40.35 | 40.64 | 40.10 | 40.19 | 101,134 | -0.39(-0.96%) |
Jan 09, 2007 | 40.59 | 40.73 | 40.45 | 40.58 | 138,815 | -0.11(-0.27%) |
Jan 08, 2007 | 40.59 | 40.77 | 40.35 | 40.69 | 67,599 | +0.07(+0.17%) |
Jan 05, 2007 | 41.00 | 41.25 | 40.62 | 40.62 | 115,010 | -0.48(-1.17%) |
Jan 04, 2007 | 41.06 | 41.50 | 40.98 | 41.10 | 61,255 | +0.12(+0.29%) |
Jan 03, 2007 | 41.08 | 41.75 | 40.72 | 40.98 | 97,208 | +0.30(+0.74%) |
Dec 29, 2006 | 41.13 | 41.22 | 40.56 | 40.68 | 48,366 | -0.34(-0.83%) |
Dec 28, 2006 | 41.41 | 41.41 | 41.00 | 41.02 | 87,528 | -0.34(-0.82%) |
Dec 27, 2006 | 41.11 | 41.46 | 40.83 | 41.36 | 43,549 | +0.41(+1.00%) |
Dec 26, 2006 | 41.17 | 41.29 | 40.81 | 40.95 | 62,621 | -0.10(-0.24%) |
Dec 22, 2006 | 40.41 | 41.42 | 40.41 | 41.05 | 61,917 | +0.55(+1.36%) |
Dec 21, 2006 | 40.61 | 40.74 | 40.24 | 40.50 | 129,092 | +0.01(+0.02%) |
Dec 20, 2006 | 40.73 | 40.79 | 40.13 | 40.49 | 93,660 | -0.27(-0.66%) |
Dec 19, 2006 | 40.78 | 40.88 | 40.41 | 40.76 | 83,008 | -0.10(-0.24%) |
Dec 18, 2006 | 40.91 | 41.19 | 40.55 | 40.86 | 68,447 | +0.11(+0.27%) |
Dec 15, 2006 | 40.60 | 40.98 | 40.55 | 40.75 | 162,617 | +0.09(+0.22%) |
Dec 14, 2006 | 40.67 | 41.41 | 40.60 | 40.66 | 181,323 | -0.12(-0.29%) |
Dec 13, 2006 | 40.63 | 40.82 | 40.25 | 40.78 | 113,219 | +0.31(+0.77%) |
Dec 12, 2006 | 40.72 | 40.72 | 40.19 | 40.47 | 100,371 | -0.21(-0.52%) |
Dec 11, 2006 | 40.80 | 41.00 | 40.55 | 40.68 | 59,837 | -0.37(-0.90%) |
Dec 08, 2006 | 40.78 | 41.32 | 40.67 | 41.05 | 78,223 | +0.11(+0.27%) |
Dec 07, 2006 | 41.00 | 41.05 | 40.62 | 40.94 | 53,875 | +0.04(+0.10%) |
Dec 06, 2006 | 40.86 | 40.90 | 40.29 | 40.90 | 68,872 | -0.15(-0.35%) |
Dec 05, 2006 | 40.69 | 41.14 | 40.58 | 41.05 | 68,642 | +0.45(+1.12%) |
Dec 04, 2006 | 40.45 | 40.81 | 40.28 | 40.59 | 101,603 | +0.26(+0.64%) |