Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.23 | 40.23 | 39.26 | 39.31 | 15,182 | +0.05(+0.13%) |
Feb 27, 2007 | 40.29 | 41.08 | 39.05 | 39.26 | 24,121 | -1.18(-2.92%) |
Feb 26, 2007 | 41.52 | 41.52 | 40.36 | 40.44 | 4,551 | -0.20(-0.49%) |
Feb 23, 2007 | 41.52 | 41.95 | 40.29 | 40.64 | 12,328 | -1.03(-2.48%) |
Feb 22, 2007 | 41.25 | 41.67 | 40.69 | 41.67 | 14,086 | +0.70(+1.71%) |
Feb 21, 2007 | 40.93 | 41.43 | 40.70 | 40.97 | 11,066 | -0.15(-0.36%) |
Feb 20, 2007 | 40.24 | 41.25 | 40.24 | 41.12 | 18,535 | +0.79(+1.95%) |
Feb 16, 2007 | 40.35 | 40.74 | 39.93 | 40.33 | 11,712 | -0.01(-0.02%) |
Feb 15, 2007 | 40.39 | 40.56 | 40.20 | 40.34 | 11,920 | +0.20(+0.49%) |
Feb 14, 2007 | 41.23 | 41.36 | 40.14 | 40.14 | 9,155 | -1.26(-3.03%) |
Feb 13, 2007 | 41.32 | 41.65 | 41.16 | 41.40 | 7,561 | +0.21(+0.50%) |
Feb 12, 2007 | 41.17 | 41.35 | 40.77 | 41.19 | 9,740 | +0.18(+0.44%) |
Feb 09, 2007 | 41.34 | 41.69 | 40.82 | 41.01 | 11,935 | -0.68(-1.63%) |
Feb 08, 2007 | 41.62 | 41.93 | 41.50 | 41.69 | 6,818 | +0.09(+0.22%) |
Feb 07, 2007 | 41.62 | 41.90 | 41.32 | 41.60 | 13,883 | -0.19(-0.45%) |
Feb 06, 2007 | 41.82 | 41.94 | 41.63 | 41.79 | 17,025 | +0.17(+0.42%) |
Feb 05, 2007 | 43.41 | 43.41 | 41.50 | 41.61 | 19,845 | -1.97(-4.51%) |
Feb 02, 2007 | 43.37 | 43.63 | 43.15 | 43.58 | 17,670 | +0.46(+1.06%) |
Feb 01, 2007 | 43.28 | 43.32 | 43.12 | 43.12 | 5,107 | -0.12(-0.29%) |
Jan 31, 2007 | 43.10 | 43.62 | 42.92 | 43.25 | 33,015 | -0.02(-0.06%) |
Jan 30, 2007 | 43.28 | 43.35 | 43.03 | 43.27 | 9,437 | -0.01(-0.02%) |
Jan 29, 2007 | 42.85 | 43.31 | 42.85 | 43.28 | 18,253 | +0.26(+0.60%) |
Jan 26, 2007 | 43.34 | 43.34 | 42.10 | 43.03 | 29,641 | +0.52(+1.23%) |
Jan 25, 2007 | 42.37 | 42.95 | 42.13 | 42.51 | 19,763 | -0.04(-0.10%) |
Jan 24, 2007 | 42.49 | 42.68 | 42.02 | 42.55 | 9,532 | +1.01(+2.43%) |
Jan 23, 2007 | 41.41 | 41.72 | 41.32 | 41.54 | 9,626 | -0.01(-0.02%) |
Jan 22, 2007 | 41.70 | 42.60 | 41.46 | 41.55 | 23,045 | -0.37(-0.89%) |
Jan 19, 2007 | 40.80 | 41.93 | 40.62 | 41.92 | 19,488 | +0.95(+2.32%) |
Jan 18, 2007 | 40.29 | 40.99 | 40.27 | 40.97 | 21,159 | +0.98(+2.46%) |
Jan 17, 2007 | 39.41 | 40.03 | 39.28 | 39.98 | 60,830 | +0.65(+1.66%) |
Jan 16, 2007 | 39.34 | 39.51 | 39.26 | 39.33 | 19,513 | +0.04(+0.11%) |
Jan 12, 2007 | 39.21 | 39.53 | 39.10 | 39.29 | 21,852 | -0.02(-0.04%) |
Jan 11, 2007 | 39.45 | 40.17 | 38.88 | 39.31 | 71,109 | -0.44(-1.10%) |
Jan 10, 2007 | 39.50 | 39.93 | 39.31 | 39.74 | 30,440 | -0.06(-0.15%) |
Jan 09, 2007 | 40.51 | 40.51 | 39.56 | 39.80 | 21,385 | -0.50(-1.23%) |
Jan 08, 2007 | 41.41 | 41.49 | 38.89 | 40.30 | 64,410 | -1.19(-2.87%) |
Jan 05, 2007 | 42.14 | 42.15 | 41.41 | 41.49 | 15,084 | -0.93(-2.20%) |
Jan 04, 2007 | 42.13 | 42.42 | 41.67 | 42.42 | 19,565 | -0.06(-0.14%) |
Jan 03, 2007 | 42.48 | 42.83 | 42.27 | 42.48 | 31,113 | +0.64(+1.52%) |
Dec 29, 2006 | 42.04 | 42.04 | 41.50 | 41.84 | 23,980 | +0.08(+0.20%) |
Dec 28, 2006 | 40.08 | 42.20 | 40.08 | 41.76 | 20,211 | -0.30(-0.71%) |
Dec 27, 2006 | 41.53 | 42.36 | 41.53 | 42.06 | 18,524 | +0.71(+1.72%) |
Dec 26, 2006 | 42.18 | 42.18 | 41.12 | 41.35 | 12,837 | +0.48(+1.17%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.56 | 40.87 | 8,765 | +0.11(+0.26%) |
Dec 21, 2006 | 41.46 | 41.46 | 40.41 | 40.76 | 15,271 | -0.43(-1.04%) |
Dec 20, 2006 | 41.26 | 42.26 | 40.77 | 41.19 | 30,027 | +0.31(+0.75%) |
Dec 19, 2006 | 41.01 | 41.30 | 40.74 | 40.89 | 34,442 | -0.49(-1.18%) |
Dec 18, 2006 | 42.31 | 42.74 | 41.03 | 41.37 | 24,038 | -1.26(-2.97%) |
Dec 15, 2006 | 42.99 | 43.22 | 42.64 | 42.64 | 22,551 | -0.45(-1.04%) |
Dec 14, 2006 | 43.21 | 43.31 | 42.96 | 43.08 | 13,411 | +0.29(+0.68%) |
Dec 13, 2006 | 43.05 | 43.37 | 42.51 | 42.79 | 18,259 | +0.23(+0.54%) |
Dec 12, 2006 | 42.95 | 43.46 | 42.51 | 42.56 | 24,976 | -0.14(-0.33%) |
Dec 11, 2006 | 42.53 | 43.77 | 42.24 | 42.70 | 43,959 | -0.16(-0.37%) |
Dec 08, 2006 | 43.09 | 43.14 | 42.56 | 42.86 | 18,545 | -0.31(-0.73%) |
Dec 07, 2006 | 44.71 | 44.72 | 43.09 | 43.17 | 23,455 | -1.85(-4.11%) |
Dec 06, 2006 | 45.93 | 46.29 | 44.81 | 45.03 | 26,232 | -1.42(-3.06%) |
Dec 05, 2006 | 46.70 | 46.93 | 46.21 | 46.45 | 15,079 | +0.01(+0.02%) |
Dec 04, 2006 | 46.48 | 46.48 | 45.62 | 46.44 | 13,967 | +0.00(+0.00%) |