Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.09 | 42.45 | 41.93 | 42.39 | 20,224 | +0.44(+1.05%) |
Feb 27, 2007 | 43.05 | 43.06 | 41.65 | 41.95 | 90,636 | -2.00(-4.56%) |
Feb 26, 2007 | 43.94 | 43.99 | 43.80 | 43.96 | 53,867 | +0.03(+0.08%) |
Feb 23, 2007 | 43.79 | 43.92 | 43.79 | 43.92 | 32,209 | +0.25(+0.57%) |
Feb 22, 2007 | 43.75 | 43.76 | 43.60 | 43.67 | 21,273 | +0.49(+1.13%) |
Feb 21, 2007 | 43.03 | 43.27 | 43.00 | 43.19 | 40,599 | +0.23(+0.53%) |
Feb 20, 2007 | 42.88 | 43.02 | 42.85 | 42.96 | 31,610 | +0.05(+0.11%) |
Feb 16, 2007 | 42.72 | 42.93 | 42.72 | 42.91 | 23,969 | -0.15(-0.36%) |
Feb 15, 2007 | 43.07 | 43.09 | 42.96 | 43.07 | 13,333 | +0.11(+0.25%) |
Feb 14, 2007 | 42.69 | 42.99 | 42.69 | 42.96 | 28,494 | +0.36(+0.85%) |
Feb 13, 2007 | 42.33 | 42.60 | 42.31 | 42.60 | 19,557 | +0.79(+1.88%) |
Feb 12, 2007 | 41.99 | 41.99 | 41.79 | 41.81 | 11,910 | -0.31(-0.74%) |
Feb 09, 2007 | 42.39 | 42.39 | 42.07 | 42.13 | 27,565 | -0.21(-0.50%) |
Feb 08, 2007 | 42.36 | 42.40 | 42.28 | 42.34 | 29,812 | +0.09(+0.21%) |
Feb 07, 2007 | 42.21 | 42.33 | 42.15 | 42.25 | 44,643 | +0.05(+0.12%) |
Feb 06, 2007 | 42.10 | 42.23 | 42.03 | 42.20 | 11,685 | +0.33(+0.80%) |
Feb 05, 2007 | 41.64 | 41.91 | 41.64 | 41.87 | 16,029 | +0.14(+0.34%) |
Feb 02, 2007 | 41.70 | 41.78 | 41.62 | 41.73 | 9,138 | -0.06(-0.14%) |
Feb 01, 2007 | 41.79 | 41.93 | 41.69 | 41.79 | 31,460 | -0.02(-0.05%) |
Jan 31, 2007 | 41.35 | 41.83 | 41.29 | 41.81 | 16,029 | -0.09(-0.22%) |
Jan 30, 2007 | 41.76 | 41.91 | 41.63 | 41.90 | 64,269 | +0.63(+1.54%) |
Jan 29, 2007 | 41.35 | 41.47 | 41.23 | 41.27 | 23,520 | -0.08(-0.19%) |
Jan 26, 2007 | 41.34 | 41.37 | 41.10 | 41.35 | 30,112 | +0.04(+0.10%) |
Jan 25, 2007 | 41.69 | 41.79 | 41.22 | 41.31 | 81,198 | -0.82(-1.95%) |
Jan 24, 2007 | 41.92 | 42.14 | 41.85 | 42.13 | 36,703 | -0.63(-1.47%) |
Jan 23, 2007 | 42.55 | 42.77 | 42.55 | 42.75 | 53,932 | +0.64(+1.52%) |
Jan 22, 2007 | 42.42 | 42.42 | 42.05 | 42.11 | 50,186 | -0.21(-0.49%) |
Jan 19, 2007 | 41.90 | 42.32 | 41.88 | 42.32 | 40,748 | +0.51(+1.23%) |
Jan 18, 2007 | 41.85 | 41.95 | 41.67 | 41.81 | 19,625 | +0.18(+0.43%) |
Jan 17, 2007 | 41.47 | 41.70 | 41.43 | 41.63 | 21,722 | +0.17(+0.40%) |
Jan 16, 2007 | 41.43 | 41.46 | 41.22 | 41.46 | 17,827 | +0.31(+0.76%) |
Jan 12, 2007 | 40.85 | 41.17 | 40.82 | 41.14 | 10,037 | +0.31(+0.77%) |
Jan 11, 2007 | 40.60 | 40.86 | 40.60 | 40.83 | 6,891 | +0.45(+1.12%) |
Jan 10, 2007 | 40.13 | 40.48 | 40.10 | 40.38 | 10,936 | -0.32(-0.79%) |
Jan 09, 2007 | 40.56 | 40.76 | 40.41 | 40.70 | 35,355 | +0.42(+1.04%) |
Jan 08, 2007 | 40.19 | 40.30 | 40.10 | 40.28 | 13,483 | +0.29(+0.72%) |
Jan 05, 2007 | 40.39 | 40.40 | 39.90 | 39.99 | 24,718 | -0.79(-1.95%) |
Jan 04, 2007 | 40.85 | 40.94 | 40.72 | 40.78 | 25,617 | -0.53(-1.29%) |
Jan 03, 2007 | 41.57 | 41.68 | 41.25 | 41.32 | 26,966 | +0.07(+0.16%) |
Dec 29, 2006 | 41.29 | 41.37 | 41.16 | 41.25 | 21,273 | -0.15(-0.37%) |
Dec 28, 2006 | 41.42 | 41.49 | 41.25 | 41.41 | 25,018 | -0.03(-0.06%) |
Dec 27, 2006 | 42.13 | 42.13 | 41.04 | 41.43 | 30,711 | +0.57(+1.41%) |
Dec 26, 2006 | 40.98 | 40.98 | 40.82 | 40.86 | 19,475 | -0.11(-0.26%) |
Dec 22, 2006 | 40.98 | 41.01 | 40.83 | 40.96 | 11,086 | +0.33(+0.80%) |
Dec 21, 2006 | 40.66 | 40.78 | 40.58 | 40.64 | 7,790 | -0.35(-0.85%) |
Dec 20, 2006 | 41.02 | 41.11 | 40.88 | 40.98 | 7,490 | +0.34(+0.84%) |
Dec 19, 2006 | 40.50 | 40.74 | 40.46 | 40.64 | 28,464 | +0.11(+0.28%) |
Dec 18, 2006 | 40.73 | 40.74 | 40.53 | 40.53 | 39,999 | -0.09(-0.23%) |
Dec 15, 2006 | 40.89 | 40.89 | 40.55 | 40.62 | 22,172 | -0.15(-0.38%) |
Dec 14, 2006 | 40.60 | 40.88 | 40.60 | 40.78 | 25,617 | +0.37(+0.93%) |
Dec 13, 2006 | 40.44 | 40.44 | 40.30 | 40.40 | 42,996 | +0.14(+0.35%) |
Dec 12, 2006 | 40.32 | 40.32 | 40.01 | 40.26 | 64,718 | +0.06(+0.15%) |
Dec 11, 2006 | 40.02 | 40.30 | 39.95 | 40.20 | 38,951 | +0.29(+0.72%) |
Dec 08, 2006 | 40.32 | 40.32 | 39.86 | 39.92 | 59,475 | +0.11(+0.27%) |
Dec 07, 2006 | 39.97 | 40.05 | 39.75 | 39.81 | 26,366 | +0.19(+0.49%) |
Dec 06, 2006 | 39.64 | 39.79 | 39.59 | 39.62 | 9,587 | -0.04(-0.10%) |
Dec 05, 2006 | 39.48 | 39.70 | 39.38 | 39.66 | 48,089 | -0.23(-0.57%) |
Dec 04, 2006 | 39.46 | 39.92 | 39.46 | 39.88 | 39,250 | +0.46(+1.17%) |