Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.52 | 40.07 | 39.53 | 39.71 | 3,198,842 | +0.19(+0.48%) |
Feb 27, 2007 | 40.47 | 41.15 | 39.37 | 39.52 | 3,223,017 | -0.95(-2.34%) |
Feb 26, 2007 | 40.77 | 40.97 | 40.35 | 40.47 | 1,717,469 | -0.27(-0.66%) |
Feb 23, 2007 | 41.12 | 41.25 | 40.42 | 40.74 | 1,356,896 | -0.50(-1.20%) |
Feb 22, 2007 | 41.45 | 41.62 | 41.10 | 41.23 | 1,441,719 | +0.01(+0.03%) |
Feb 21, 2007 | 41.21 | 41.53 | 41.19 | 41.22 | 1,466,601 | -0.29(-0.70%) |
Feb 20, 2007 | 41.38 | 41.54 | 41.17 | 41.51 | 1,305,860 | +0.01(+0.03%) |
Feb 16, 2007 | 41.22 | 41.68 | 41.06 | 41.49 | 1,717,396 | +0.08(+0.19%) |
Feb 15, 2007 | 41.27 | 41.63 | 41.24 | 41.42 | 1,966,637 | +0.18(+0.43%) |
Feb 14, 2007 | 41.13 | 41.53 | 41.10 | 41.24 | 1,612,843 | +0.21(+0.52%) |
Feb 13, 2007 | 41.39 | 41.44 | 40.80 | 41.03 | 2,560,377 | -0.09(-0.22%) |
Feb 12, 2007 | 41.19 | 41.49 | 41.03 | 41.12 | 2,309,493 | -0.07(-0.17%) |
Feb 09, 2007 | 41.77 | 42.14 | 41.19 | 41.19 | 2,098,396 | -0.57(-1.36%) |
Feb 08, 2007 | 42.14 | 42.33 | 41.66 | 41.75 | 4,047,786 | -0.39(-0.92%) |
Feb 07, 2007 | 42.19 | 42.30 | 41.89 | 42.14 | 1,459,674 | -0.19(-0.45%) |
Feb 06, 2007 | 41.95 | 42.41 | 41.90 | 42.33 | 1,319,856 | +0.38(+0.91%) |
Feb 05, 2007 | 41.66 | 42.07 | 41.49 | 41.95 | 1,653,213 | +0.42(+1.00%) |
Feb 02, 2007 | 41.43 | 41.88 | 41.31 | 41.54 | 1,414,859 | +0.18(+0.43%) |
Feb 01, 2007 | 40.94 | 41.38 | 40.86 | 41.36 | 2,921,186 | +0.49(+1.19%) |
Jan 31, 2007 | 42.26 | 42.30 | 40.86 | 40.87 | 3,148,231 | -0.58(-1.40%) |
Jan 30, 2007 | 41.25 | 41.58 | 41.18 | 41.45 | 1,517,919 | +0.21(+0.51%) |
Jan 29, 2007 | 40.78 | 41.55 | 40.60 | 41.24 | 2,001,839 | +0.05(+0.12%) |
Jan 26, 2007 | 41.49 | 41.78 | 40.89 | 41.19 | 2,155,935 | -0.30(-0.72%) |
Jan 25, 2007 | 41.88 | 42.04 | 41.36 | 41.49 | 2,048,067 | -0.36(-0.86%) |
Jan 24, 2007 | 42.50 | 42.50 | 41.38 | 41.85 | 1,722,769 | +0.44(+1.06%) |
Jan 23, 2007 | 41.25 | 41.80 | 41.25 | 41.41 | 2,145,473 | +0.03(+0.07%) |
Jan 22, 2007 | 41.77 | 41.90 | 41.08 | 41.38 | 2,597,584 | -0.57(-1.35%) |
Jan 19, 2007 | 42.02 | 42.21 | 41.88 | 41.95 | 1,152,471 | +0.03(+0.07%) |
Jan 18, 2007 | 42.42 | 42.43 | 41.88 | 41.92 | 2,153,673 | +0.40(+0.95%) |
Jan 17, 2007 | 41.59 | 41.62 | 41.32 | 41.52 | 2,184,916 | -0.04(-0.09%) |
Jan 16, 2007 | 41.83 | 41.87 | 41.34 | 41.56 | 1,379,940 | -0.04(-0.09%) |
Jan 12, 2007 | 41.76 | 41.90 | 41.44 | 41.59 | 1,724,748 | -0.33(-0.78%) |
Jan 11, 2007 | 41.42 | 42.04 | 41.13 | 41.92 | 2,074,787 | +0.51(+1.23%) |
Jan 10, 2007 | 41.27 | 41.49 | 41.18 | 41.41 | 1,735,351 | -0.01(-0.02%) |
Jan 09, 2007 | 41.91 | 42.02 | 41.39 | 41.42 | 1,844,208 | -0.43(-1.03%) |
Jan 08, 2007 | 41.65 | 41.94 | 41.37 | 41.85 | 1,713,579 | +0.02(+0.05%) |
Jan 05, 2007 | 41.90 | 42.17 | 41.63 | 41.83 | 1,754,436 | -0.30(-0.72%) |
Jan 04, 2007 | 42.26 | 42.44 | 41.84 | 42.13 | 1,934,969 | -0.56(-1.31%) |
Jan 03, 2007 | 42.79 | 43.17 | 42.49 | 42.69 | 1,683,184 | -0.16(-0.36%) |
Dec 29, 2006 | 43.01 | 43.14 | 42.81 | 42.84 | 898,000 | -0.25(-0.59%) |
Dec 28, 2006 | 43.28 | 43.78 | 42.93 | 43.10 | 722,697 | -0.16(-0.38%) |
Dec 27, 2006 | 43.15 | 43.36 | 43.01 | 43.26 | 854,033 | +0.23(+0.54%) |
Dec 26, 2006 | 42.51 | 43.08 | 42.37 | 43.03 | 788,718 | +0.46(+1.08%) |
Dec 22, 2006 | 42.87 | 43.04 | 42.55 | 42.57 | 804,835 | -0.33(-0.78%) |
Dec 21, 2006 | 43.07 | 43.18 | 42.81 | 42.90 | 825,617 | +0.01(+0.03%) |
Dec 20, 2006 | 43.04 | 43.23 | 42.72 | 42.89 | 1,049,269 | +0.08(+0.20%) |
Dec 19, 2006 | 42.58 | 42.95 | 42.25 | 42.80 | 1,604,015 | +0.01(+0.03%) |
Dec 18, 2006 | 43.16 | 43.16 | 42.73 | 42.79 | 886,124 | -0.16(-0.38%) |
Dec 15, 2006 | 43.08 | 43.31 | 42.70 | 42.95 | 1,916,025 | -0.08(-0.20%) |
Dec 14, 2006 | 43.18 | 43.23 | 42.75 | 43.04 | 1,889,730 | -0.13(-0.31%) |
Dec 13, 2006 | 42.84 | 43.50 | 42.65 | 43.17 | 2,553,758 | +0.28(+0.64%) |
Dec 12, 2006 | 41.53 | 43.08 | 41.51 | 42.89 | 3,598,503 | +1.37(+3.29%) |
Dec 11, 2006 | 41.11 | 41.59 | 41.07 | 41.53 | 1,163,215 | +0.42(+1.03%) |
Dec 08, 2006 | 40.85 | 41.17 | 40.74 | 41.10 | 1,244,929 | +0.33(+0.80%) |
Dec 07, 2006 | 41.22 | 41.41 | 40.70 | 40.78 | 1,381,919 | -0.21(-0.52%) |
Dec 06, 2006 | 41.05 | 41.20 | 40.81 | 40.99 | 929,950 | +0.01(+0.02%) |
Dec 05, 2006 | 40.60 | 41.13 | 40.43 | 40.98 | 1,469,570 | +0.52(+1.28%) |
Dec 04, 2006 | 39.93 | 40.76 | 39.93 | 40.47 | 2,304,801 | +0.59(+1.47%) |