Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.46 | 41.55 | 40.66 | 40.76 | 786,600 | -0.68(-1.64%) |
Feb 27, 2007 | 41.78 | 41.89 | 40.95 | 41.44 | 508,100 | -0.80(-1.89%) |
Feb 26, 2007 | 42.57 | 42.90 | 42.12 | 42.24 | 336,300 | +0.01(+0.02%) |
Feb 23, 2007 | 42.35 | 42.40 | 42.10 | 42.23 | 192,500 | +0.01(+0.02%) |
Feb 22, 2007 | 42.31 | 42.48 | 42.00 | 42.22 | 255,700 | -0.14(-0.33%) |
Feb 21, 2007 | 42.27 | 42.51 | 42.16 | 42.36 | 346,600 | -0.11(-0.26%) |
Feb 20, 2007 | 42.05 | 42.51 | 41.90 | 42.47 | 612,300 | +0.43(+1.02%) |
Feb 16, 2007 | 42.14 | 42.14 | 41.80 | 42.04 | 356,400 | -0.04(-0.10%) |
Feb 15, 2007 | 42.02 | 42.46 | 42.02 | 42.08 | 847,600 | -0.06(-0.14%) |
Feb 14, 2007 | 41.66 | 42.25 | 41.51 | 42.14 | 835,020 | +0.27(+0.64%) |
Feb 13, 2007 | 41.29 | 41.88 | 41.25 | 41.87 | 583,319 | +0.74(+1.80%) |
Feb 12, 2007 | 41.00 | 41.25 | 40.91 | 41.13 | 296,480 | +0.03(+0.07%) |
Feb 09, 2007 | 41.48 | 41.55 | 40.73 | 41.10 | 594,500 | -0.30(-0.72%) |
Feb 08, 2007 | 41.45 | 41.59 | 41.14 | 41.40 | 283,700 | +0.01(+0.02%) |
Feb 07, 2007 | 41.13 | 41.39 | 41.02 | 41.39 | 207,300 | +0.41(+1.00%) |
Feb 06, 2007 | 40.82 | 41.00 | 40.81 | 40.98 | 496,400 | +0.28(+0.69%) |
Feb 05, 2007 | 40.97 | 41.14 | 40.64 | 40.70 | 622,700 | -0.45(-1.09%) |
Feb 02, 2007 | 40.60 | 41.33 | 40.56 | 41.15 | 536,500 | +0.40(+0.98%) |
Feb 01, 2007 | 39.53 | 41.55 | 39.53 | 40.75 | 1,092,600 | +1.45(+3.69%) |
Jan 31, 2007 | 39.02 | 39.30 | 38.77 | 39.30 | 287,300 | +0.18(+0.46%) |
Jan 30, 2007 | 39.07 | 39.15 | 38.86 | 39.12 | 416,200 | +0.16(+0.41%) |
Jan 29, 2007 | 38.85 | 39.04 | 38.79 | 38.96 | 233,600 | +0.17(+0.44%) |
Jan 26, 2007 | 38.58 | 38.79 | 38.20 | 38.79 | 152,100 | +0.23(+0.60%) |
Jan 25, 2007 | 39.18 | 39.19 | 38.41 | 38.56 | 205,700 | -0.62(-1.58%) |
Jan 24, 2007 | 38.92 | 39.18 | 38.84 | 39.18 | 225,900 | +0.25(+0.64%) |
Jan 23, 2007 | 38.74 | 39.00 | 38.64 | 38.93 | 383,900 | +0.19(+0.49%) |
Jan 22, 2007 | 38.60 | 38.81 | 38.41 | 38.74 | 207,900 | +0.06(+0.16%) |
Jan 19, 2007 | 38.45 | 38.78 | 38.27 | 38.68 | 247,100 | +0.13(+0.34%) |
Jan 18, 2007 | 38.90 | 38.94 | 38.53 | 38.55 | 198,800 | -0.26(-0.67%) |
Jan 17, 2007 | 38.84 | 38.96 | 38.75 | 38.81 | 183,000 | -0.09(-0.23%) |
Jan 16, 2007 | 38.98 | 39.09 | 38.79 | 38.90 | 301,600 | -0.10(-0.26%) |
Jan 12, 2007 | 39.14 | 39.24 | 38.90 | 39.00 | 355,800 | -0.06(-0.15%) |
Jan 11, 2007 | 39.21 | 39.45 | 38.90 | 39.06 | 236,500 | -0.04(-0.10%) |
Jan 10, 2007 | 39.30 | 39.37 | 38.96 | 39.10 | 285,800 | -0.15(-0.38%) |
Jan 09, 2007 | 38.98 | 39.26 | 38.82 | 39.25 | 206,300 | +0.19(+0.49%) |
Jan 08, 2007 | 38.87 | 39.08 | 38.74 | 39.06 | 379,500 | +0.26(+0.67%) |
Jan 05, 2007 | 38.76 | 40.21 | 38.67 | 38.80 | 305,000 | -0.84(-2.12%) |
Jan 04, 2007 | 39.66 | 39.72 | 39.31 | 39.64 | 468,700 | -0.08(-0.20%) |
Jan 03, 2007 | 39.13 | 39.72 | 39.10 | 39.72 | 728,700 | +0.81(+2.08%) |
Dec 29, 2006 | 39.33 | 39.37 | 38.86 | 38.91 | 156,100 | -0.32(-0.82%) |
Dec 28, 2006 | 39.50 | 39.50 | 39.23 | 39.23 | 111,600 | -0.22(-0.56%) |
Dec 27, 2006 | 39.30 | 39.64 | 39.30 | 39.45 | 209,100 | +0.18(+0.46%) |
Dec 26, 2006 | 38.96 | 39.28 | 38.87 | 39.27 | 154,600 | +0.35(+0.90%) |
Dec 22, 2006 | 38.99 | 39.05 | 38.75 | 38.92 | 109,100 | +0.00(+0.00%) |
Dec 21, 2006 | 39.15 | 39.44 | 38.77 | 38.92 | 179,100 | -0.27(-0.69%) |
Dec 20, 2006 | 39.33 | 39.37 | 39.13 | 39.19 | 153,900 | -0.11(-0.28%) |
Dec 19, 2006 | 38.96 | 39.40 | 38.86 | 39.30 | 215,300 | +0.28(+0.72%) |
Dec 18, 2006 | 39.49 | 39.58 | 38.91 | 39.02 | 392,900 | -0.42(-1.06%) |
Dec 15, 2006 | 39.61 | 40.09 | 39.29 | 39.44 | 414,600 | +0.04(+0.10%) |
Dec 14, 2006 | 39.27 | 39.60 | 39.27 | 39.40 | 206,300 | +0.12(+0.31%) |
Dec 13, 2006 | 39.40 | 39.59 | 39.18 | 39.28 | 410,400 | -0.18(-0.46%) |
Dec 12, 2006 | 39.46 | 39.60 | 39.30 | 39.46 | 374,600 | +0.00(+0.00%) |
Dec 11, 2006 | 39.36 | 39.50 | 39.20 | 39.46 | 483,600 | +0.16(+0.41%) |
Dec 08, 2006 | 39.45 | 39.55 | 39.21 | 39.30 | 410,400 | -0.19(-0.48%) |
Dec 07, 2006 | 39.70 | 39.93 | 39.40 | 39.49 | 541,100 | -0.16(-0.40%) |
Dec 06, 2006 | 39.65 | 39.82 | 39.55 | 39.65 | 543,600 | +0.15(+0.38%) |
Dec 05, 2006 | 39.12 | 39.72 | 39.12 | 39.50 | 868,800 | +0.43(+1.10%) |
Dec 04, 2006 | 38.65 | 39.33 | 38.65 | 39.07 | 472,200 | +0.51(+1.32%) |