Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.56 | 38.79 | 38.15 | 38.53 | 806,207 | +0.07(+0.18%) |
Feb 27, 2007 | 38.98 | 39.20 | 38.23 | 38.46 | 731,644 | -0.99(-2.50%) |
Feb 26, 2007 | 39.61 | 39.83 | 39.39 | 39.44 | 630,134 | -0.18(-0.45%) |
Feb 23, 2007 | 39.66 | 39.77 | 39.45 | 39.62 | 258,436 | -0.11(-0.27%) |
Feb 22, 2007 | 39.60 | 39.78 | 39.40 | 39.73 | 277,583 | +0.10(+0.25%) |
Feb 21, 2007 | 39.62 | 39.87 | 39.45 | 39.63 | 287,207 | -0.11(-0.27%) |
Feb 20, 2007 | 39.09 | 39.81 | 39.07 | 39.74 | 455,783 | +0.51(+1.31%) |
Feb 16, 2007 | 39.06 | 39.33 | 38.93 | 39.23 | 185,089 | +0.18(+0.46%) |
Feb 15, 2007 | 39.11 | 39.25 | 38.99 | 39.05 | 464,901 | -0.06(-0.15%) |
Feb 14, 2007 | 39.19 | 39.27 | 38.92 | 39.11 | 608,638 | -0.08(-0.20%) |
Feb 13, 2007 | 39.71 | 39.71 | 39.09 | 39.19 | 283,898 | -0.31(-0.77%) |
Feb 12, 2007 | 39.47 | 39.62 | 39.38 | 39.49 | 319,423 | +0.10(+0.25%) |
Feb 09, 2007 | 39.91 | 40.13 | 39.25 | 39.39 | 245,164 | -0.59(-1.48%) |
Feb 08, 2007 | 39.87 | 40.22 | 39.87 | 39.99 | 301,289 | +0.09(+0.22%) |
Feb 07, 2007 | 39.91 | 40.06 | 39.71 | 39.90 | 374,939 | -0.07(-0.17%) |
Feb 06, 2007 | 39.93 | 39.98 | 39.58 | 39.97 | 291,563 | +0.26(+0.65%) |
Feb 05, 2007 | 39.31 | 39.89 | 39.20 | 39.71 | 412,423 | +0.32(+0.80%) |
Feb 02, 2007 | 39.50 | 39.64 | 39.29 | 39.39 | 229,765 | -0.12(-0.30%) |
Feb 01, 2007 | 39.29 | 39.62 | 39.28 | 39.51 | 476,956 | +0.21(+0.53%) |
Jan 31, 2007 | 39.46 | 39.51 | 38.62 | 39.31 | 794,556 | -0.15(-0.38%) |
Jan 30, 2007 | 39.76 | 39.93 | 39.10 | 39.45 | 913,187 | -0.33(-0.82%) |
Jan 29, 2007 | 39.93 | 40.08 | 39.57 | 39.78 | 372,508 | -0.03(-0.07%) |
Jan 26, 2007 | 40.37 | 40.37 | 39.73 | 39.81 | 817,958 | -0.52(-1.30%) |
Jan 25, 2007 | 41.21 | 41.21 | 39.63 | 40.33 | 803,066 | -0.14(-0.34%) |
Jan 24, 2007 | 40.47 | 40.94 | 40.36 | 40.47 | 687,980 | -0.04(-0.10%) |
Jan 23, 2007 | 40.56 | 40.60 | 40.24 | 40.51 | 958,573 | -0.02(-0.05%) |
Jan 22, 2007 | 41.04 | 41.06 | 40.50 | 40.53 | 508,666 | -0.60(-1.46%) |
Jan 19, 2007 | 40.91 | 41.20 | 40.77 | 41.13 | 431,267 | +0.11(+0.26%) |
Jan 18, 2007 | 40.82 | 41.30 | 40.61 | 41.02 | 563,574 | +0.29(+0.70%) |
Jan 17, 2007 | 40.77 | 40.92 | 40.53 | 40.74 | 331,478 | -0.23(-0.55%) |
Jan 16, 2007 | 41.15 | 41.16 | 40.86 | 40.96 | 322,158 | -0.06(-0.14%) |
Jan 12, 2007 | 40.61 | 41.06 | 40.55 | 41.02 | 366,328 | +0.47(+1.17%) |
Jan 11, 2007 | 40.24 | 40.80 | 40.04 | 40.55 | 406,345 | +0.31(+0.76%) |
Jan 10, 2007 | 39.78 | 40.31 | 39.68 | 40.24 | 306,455 | +0.35(+0.87%) |
Jan 09, 2007 | 39.75 | 40.06 | 39.62 | 39.90 | 406,345 | +0.08(+0.20%) |
Jan 08, 2007 | 39.76 | 40.15 | 39.65 | 39.82 | 481,211 | -0.05(-0.12%) |
Jan 05, 2007 | 39.53 | 40.08 | 39.53 | 39.87 | 566,107 | -0.45(-1.13%) |
Jan 04, 2007 | 39.95 | 40.44 | 39.88 | 40.32 | 659,108 | +0.34(+0.84%) |
Jan 03, 2007 | 39.68 | 40.57 | 39.68 | 39.99 | 751,196 | -0.14(-0.34%) |
Dec 29, 2006 | 40.41 | 40.56 | 39.86 | 40.13 | 321,753 | -0.38(-0.95%) |
Dec 28, 2006 | 40.57 | 40.67 | 40.30 | 40.51 | 213,759 | -0.05(-0.12%) |
Dec 27, 2006 | 40.74 | 40.87 | 40.53 | 40.56 | 208,592 | -0.18(-0.44%) |
Dec 26, 2006 | 40.43 | 40.89 | 40.25 | 40.74 | 132,409 | +0.31(+0.76%) |
Dec 22, 2006 | 40.67 | 40.79 | 40.30 | 40.43 | 223,991 | -0.34(-0.82%) |
Dec 21, 2006 | 41.06 | 41.22 | 40.59 | 40.77 | 325,603 | -0.28(-0.67%) |
Dec 20, 2006 | 40.79 | 41.28 | 40.77 | 41.04 | 208,592 | +0.28(+0.68%) |
Dec 19, 2006 | 40.68 | 40.96 | 40.52 | 40.77 | 354,171 | -0.43(-1.05%) |
Dec 18, 2006 | 41.54 | 41.54 | 41.18 | 41.20 | 830,115 | -0.14(-0.33%) |
Dec 15, 2006 | 41.80 | 42.14 | 41.32 | 41.34 | 1,021,384 | -0.58(-1.39%) |
Dec 14, 2006 | 41.75 | 42.37 | 41.66 | 41.92 | 835,282 | +0.35(+0.83%) |
Dec 13, 2006 | 41.26 | 41.74 | 41.21 | 41.58 | 980,760 | +0.70(+1.71%) |
Dec 12, 2006 | 41.05 | 41.11 | 40.72 | 40.88 | 300,782 | -0.33(-0.79%) |
Dec 11, 2006 | 40.86 | 41.32 | 40.69 | 41.20 | 452,339 | +0.25(+0.60%) |
Dec 08, 2006 | 40.82 | 41.19 | 40.67 | 40.95 | 544,630 | +0.03(+0.07%) |
Dec 07, 2006 | 41.40 | 41.41 | 40.84 | 40.92 | 891,812 | -0.48(-1.17%) |
Dec 06, 2006 | 41.63 | 41.63 | 41.22 | 41.41 | 327,426 | -0.34(-0.80%) |
Dec 05, 2006 | 41.90 | 41.97 | 41.49 | 41.74 | 313,952 | -0.08(-0.19%) |
Dec 04, 2006 | 42.00 | 42.19 | 41.70 | 41.82 | 664,680 | -0.22(-0.52%) |