Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.09 | 40.27 | 39.86 | 40.08 | 60,202 | +0.47(+1.19%) |
Feb 27, 2007 | 40.87 | 40.87 | 38.92 | 39.61 | 68,973 | -1.53(-3.71%) |
Feb 26, 2007 | 41.34 | 41.43 | 40.99 | 41.14 | 26,162 | +0.05(+0.13%) |
Feb 23, 2007 | 41.17 | 41.17 | 40.97 | 41.08 | 29,432 | -0.05(-0.13%) |
Feb 22, 2007 | 41.27 | 41.33 | 41.02 | 41.14 | 50,392 | -0.04(-0.10%) |
Feb 21, 2007 | 41.16 | 41.18 | 41.06 | 41.18 | 76,851 | -0.09(-0.23%) |
Feb 20, 2007 | 41.24 | 41.29 | 41.03 | 41.27 | 44,892 | +0.11(+0.26%) |
Feb 16, 2007 | 41.07 | 41.16 | 41.02 | 41.16 | 27,202 | +0.02(+0.05%) |
Feb 15, 2007 | 41.10 | 41.17 | 41.10 | 41.14 | 12,040 | +0.00(+0.00%) |
Feb 14, 2007 | 40.98 | 41.18 | 40.85 | 41.14 | 30,039 | +0.26(+0.64%) |
Feb 13, 2007 | 40.46 | 40.92 | 40.46 | 40.88 | 38,946 | +0.44(+1.10%) |
Feb 12, 2007 | 40.57 | 40.57 | 40.38 | 40.44 | 76,331 | -0.02(-0.05%) |
Feb 09, 2007 | 40.73 | 40.79 | 40.31 | 40.46 | 126,054 | -0.35(-0.86%) |
Feb 08, 2007 | 40.62 | 40.81 | 40.57 | 40.81 | 26,013 | +0.07(+0.16%) |
Feb 07, 2007 | 40.80 | 40.84 | 40.65 | 40.74 | 44,743 | +0.05(+0.12%) |
Feb 06, 2007 | 40.47 | 40.69 | 40.47 | 40.69 | 47,864 | +0.23(+0.56%) |
Feb 05, 2007 | 40.36 | 40.52 | 40.27 | 40.46 | 106,581 | +0.09(+0.23%) |
Feb 02, 2007 | 40.23 | 40.42 | 40.23 | 40.37 | 94,392 | +0.07(+0.18%) |
Feb 01, 2007 | 40.12 | 40.31 | 40.12 | 40.30 | 110,297 | +0.22(+0.55%) |
Jan 31, 2007 | 39.69 | 40.14 | 39.69 | 40.07 | 36,270 | +0.30(+0.76%) |
Jan 30, 2007 | 39.69 | 39.77 | 39.62 | 39.77 | 32,256 | +0.13(+0.34%) |
Jan 29, 2007 | 39.67 | 39.71 | 39.58 | 39.64 | 20,216 | +0.01(+0.02%) |
Jan 26, 2007 | 39.62 | 39.65 | 39.42 | 39.63 | 25,864 | +0.02(+0.05%) |
Jan 25, 2007 | 39.91 | 39.91 | 39.56 | 39.61 | 75,067 | -0.23(-0.57%) |
Jan 24, 2007 | 39.54 | 39.84 | 39.54 | 39.84 | 61,094 | +0.33(+0.83%) |
Jan 23, 2007 | 39.41 | 39.61 | 39.37 | 39.51 | 40,729 | +0.13(+0.32%) |
Jan 22, 2007 | 39.46 | 39.46 | 39.35 | 39.38 | 43,405 | -0.05(-0.14%) |
Jan 19, 2007 | 39.38 | 39.46 | 39.33 | 39.44 | 22,743 | +0.12(+0.31%) |
Jan 18, 2007 | 39.40 | 39.41 | 39.30 | 39.31 | 63,324 | +0.08(+0.21%) |
Jan 17, 2007 | 39.27 | 39.37 | 39.19 | 39.23 | 34,783 | -0.05(-0.14%) |
Jan 16, 2007 | 39.28 | 39.31 | 39.20 | 39.29 | 25,418 | +0.13(+0.33%) |
Jan 12, 2007 | 39.21 | 39.25 | 39.10 | 39.16 | 28,540 | -0.01(-0.03%) |
Jan 11, 2007 | 38.89 | 39.22 | 38.89 | 39.17 | 29,135 | +0.21(+0.54%) |
Jan 10, 2007 | 38.84 | 38.98 | 38.65 | 38.96 | 23,932 | +0.12(+0.32%) |
Jan 09, 2007 | 38.86 | 38.86 | 38.61 | 38.84 | 50,689 | +0.15(+0.39%) |
Jan 08, 2007 | 38.68 | 38.69 | 38.46 | 38.69 | 34,932 | +0.01(+0.04%) |
Jan 05, 2007 | 39.09 | 39.09 | 38.57 | 38.67 | 29,878 | -0.43(-1.10%) |
Jan 04, 2007 | 39.09 | 39.14 | 38.92 | 39.11 | 36,567 | -0.06(-0.15%) |
Jan 03, 2007 | 39.25 | 39.42 | 38.96 | 39.17 | 76,554 | +0.11(+0.28%) |
Dec 29, 2006 | 39.19 | 39.19 | 39.02 | 39.06 | 33,891 | -0.13(-0.33%) |
Dec 28, 2006 | 39.15 | 39.25 | 38.78 | 39.19 | 15,608 | -0.16(-0.41%) |
Dec 27, 2006 | 39.02 | 39.35 | 39.02 | 39.35 | 57,081 | +0.33(+0.84%) |
Dec 26, 2006 | 38.88 | 39.02 | 38.72 | 39.02 | 12,189 | +0.23(+0.59%) |
Dec 22, 2006 | 38.94 | 49.19 | 38.69 | 38.79 | 23,337 | -0.11(-0.29%) |
Dec 21, 2006 | 39.27 | 39.27 | 38.86 | 38.90 | 155,784 | -0.37(-0.94%) |
Dec 20, 2006 | 39.33 | 39.35 | 39.26 | 39.27 | 17,391 | +0.01(+0.02%) |
Dec 19, 2006 | 39.23 | 39.31 | 39.09 | 39.27 | 12,486 | +0.03(+0.09%) |
Dec 18, 2006 | 39.39 | 39.39 | 39.21 | 39.23 | 21,702 | -0.13(-0.32%) |
Dec 15, 2006 | 39.42 | 39.44 | 39.32 | 39.36 | 22,891 | -0.00(-0.00%) |
Dec 14, 2006 | 39.19 | 39.38 | 39.19 | 39.36 | 27,946 | +0.23(+0.59%) |
Dec 13, 2006 | 39.20 | 39.22 | 39.07 | 39.13 | 15,608 | -0.03(-0.09%) |
Dec 12, 2006 | 39.07 | 39.17 | 38.94 | 39.17 | 24,527 | +0.10(+0.26%) |
Dec 11, 2006 | 38.96 | 39.07 | 38.96 | 39.07 | 11,148 | +0.20(+0.52%) |
Dec 08, 2006 | 38.87 | 38.92 | 38.73 | 38.86 | 23,932 | -0.01(-0.02%) |
Dec 07, 2006 | 39.07 | 39.12 | 38.87 | 38.87 | 19,175 | -0.13(-0.34%) |
Dec 06, 2006 | 39.05 | 39.05 | 38.96 | 39.00 | 62,729 | -0.08(-0.21%) |
Dec 05, 2006 | 39.01 | 39.09 | 38.58 | 39.09 | 36,567 | +0.09(+0.24%) |
Dec 04, 2006 | 38.74 | 38.99 | 38.74 | 38.99 | 44,446 | +0.41(+1.06%) |