Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.80 | 40.41 | 39.62 | 40.00 | 370,000 | +0.08(+0.20%) |
Feb 27, 2007 | 38.79 | 41.28 | 38.13 | 39.92 | 349,200 | -1.78(-4.27%) |
Feb 26, 2007 | 42.43 | 42.47 | 41.28 | 41.70 | 171,600 | -0.74(-1.74%) |
Feb 23, 2007 | 42.60 | 42.71 | 41.93 | 42.44 | 181,200 | -0.31(-0.73%) |
Feb 22, 2007 | 42.83 | 43.08 | 42.20 | 42.75 | 137,900 | +0.02(+0.05%) |
Feb 21, 2007 | 42.67 | 42.92 | 42.37 | 42.73 | 103,300 | +0.01(+0.02%) |
Feb 20, 2007 | 42.28 | 42.94 | 42.04 | 42.72 | 143,400 | +0.27(+0.64%) |
Feb 16, 2007 | 42.71 | 42.81 | 42.17 | 42.45 | 74,500 | -0.26(-0.61%) |
Feb 15, 2007 | 42.03 | 43.03 | 41.93 | 42.71 | 169,400 | +0.55(+1.30%) |
Feb 14, 2007 | 42.00 | 42.42 | 41.56 | 42.16 | 199,600 | +0.16(+0.38%) |
Feb 13, 2007 | 42.00 | 42.30 | 41.57 | 42.00 | 113,300 | +0.17(+0.41%) |
Feb 12, 2007 | 42.31 | 42.31 | 41.66 | 41.83 | 377,800 | -0.50(-1.18%) |
Feb 09, 2007 | 42.51 | 42.63 | 42.04 | 42.33 | 269,400 | -0.18(-0.42%) |
Feb 08, 2007 | 41.87 | 42.64 | 41.80 | 42.51 | 219,900 | +0.63(+1.50%) |
Feb 07, 2007 | 42.00 | 42.00 | 41.60 | 41.88 | 249,300 | -0.29(-0.69%) |
Feb 06, 2007 | 40.75 | 42.21 | 40.68 | 42.17 | 496,600 | +1.46(+3.59%) |
Feb 05, 2007 | 40.71 | 40.78 | 40.32 | 40.71 | 280,200 | -0.15(-0.37%) |
Feb 02, 2007 | 40.50 | 40.86 | 40.19 | 40.86 | 271,900 | +0.54(+1.34%) |
Feb 01, 2007 | 39.64 | 40.40 | 39.51 | 40.32 | 426,800 | +0.93(+2.36%) |
Jan 31, 2007 | 38.62 | 39.58 | 38.31 | 39.39 | 195,200 | +0.74(+1.91%) |
Jan 30, 2007 | 38.90 | 39.00 | 38.47 | 38.65 | 132,100 | -0.21(-0.54%) |
Jan 29, 2007 | 38.50 | 39.44 | 38.50 | 38.86 | 107,300 | +0.19(+0.49%) |
Jan 26, 2007 | 39.05 | 39.06 | 38.18 | 38.67 | 253,000 | -0.24(-0.62%) |
Jan 25, 2007 | 39.62 | 39.66 | 38.59 | 38.91 | 207,300 | -0.75(-1.89%) |
Jan 24, 2007 | 39.40 | 39.85 | 39.22 | 39.66 | 146,100 | +0.39(+0.99%) |
Jan 23, 2007 | 39.19 | 39.59 | 38.86 | 39.27 | 125,400 | +0.11(+0.28%) |
Jan 22, 2007 | 39.69 | 39.69 | 38.73 | 39.16 | 219,300 | -0.48(-1.21%) |
Jan 19, 2007 | 39.50 | 39.65 | 39.30 | 39.64 | 186,100 | +0.24(+0.61%) |
Jan 18, 2007 | 39.50 | 39.77 | 39.21 | 39.40 | 201,300 | -0.21(-0.53%) |
Jan 17, 2007 | 39.50 | 39.67 | 39.40 | 39.61 | 291,900 | +0.08(+0.20%) |
Jan 16, 2007 | 39.87 | 40.07 | 39.48 | 39.53 | 582,300 | -0.07(-0.18%) |
Jan 12, 2007 | 38.85 | 39.60 | 38.85 | 39.60 | 142,500 | +0.80(+2.06%) |
Jan 11, 2007 | 37.70 | 38.82 | 36.77 | 38.80 | 414,600 | +1.23(+3.27%) |
Jan 10, 2007 | 37.51 | 37.78 | 37.19 | 37.57 | 211,700 | -0.04(-0.11%) |
Jan 09, 2007 | 37.30 | 37.68 | 36.80 | 37.61 | 126,500 | +0.37(+0.99%) |
Jan 08, 2007 | 36.65 | 37.29 | 36.26 | 37.24 | 140,100 | +0.49(+1.33%) |
Jan 05, 2007 | 37.10 | 37.70 | 36.52 | 36.75 | 128,100 | -0.90(-2.39%) |
Jan 04, 2007 | 37.10 | 37.71 | 36.72 | 37.65 | 175,200 | +0.35(+0.94%) |
Jan 03, 2007 | 37.40 | 38.24 | 36.85 | 37.30 | 236,600 | +0.00(+0.00%) |
Dec 29, 2006 | 37.63 | 37.91 | 37.03 | 37.30 | 162,500 | -0.40(-1.06%) |
Dec 28, 2006 | 38.05 | 38.24 | 37.44 | 37.70 | 146,200 | -0.41(-1.08%) |
Dec 27, 2006 | 38.20 | 38.67 | 37.60 | 38.11 | 156,800 | +0.09(+0.24%) |
Dec 26, 2006 | 38.20 | 38.23 | 37.65 | 38.02 | 104,800 | -0.28(-0.73%) |
Dec 22, 2006 | 38.54 | 38.54 | 37.70 | 38.30 | 115,200 | -0.24(-0.62%) |
Dec 21, 2006 | 38.81 | 39.17 | 38.25 | 38.54 | 154,000 | -0.26(-0.67%) |
Dec 20, 2006 | 38.66 | 39.50 | 38.56 | 38.80 | 282,700 | +0.24(+0.62%) |
Dec 19, 2006 | 38.55 | 38.70 | 38.02 | 38.56 | 245,400 | -0.14(-0.36%) |
Dec 18, 2006 | 39.30 | 39.45 | 38.43 | 38.70 | 287,200 | -0.52(-1.33%) |
Dec 15, 2006 | 40.08 | 40.33 | 39.22 | 39.22 | 280,900 | -0.95(-2.36%) |
Dec 14, 2006 | 39.90 | 40.43 | 39.80 | 40.17 | 109,500 | +0.38(+0.96%) |
Dec 13, 2006 | 40.40 | 40.59 | 39.70 | 39.79 | 127,900 | -0.36(-0.90%) |
Dec 12, 2006 | 40.63 | 40.94 | 39.84 | 40.15 | 128,700 | -0.54(-1.33%) |
Dec 11, 2006 | 40.45 | 40.80 | 40.14 | 40.69 | 157,900 | +0.19(+0.47%) |
Dec 08, 2006 | 40.85 | 41.00 | 40.30 | 40.50 | 166,200 | -0.50(-1.22%) |
Dec 07, 2006 | 41.29 | 42.15 | 40.96 | 41.00 | 441,900 | +0.03(+0.07%) |
Dec 06, 2006 | 40.39 | 41.14 | 40.39 | 40.97 | 317,500 | +0.57(+1.41%) |
Dec 05, 2006 | 40.45 | 40.55 | 39.80 | 40.40 | 379,900 | +0.24(+0.60%) |
Dec 04, 2006 | 38.79 | 40.55 | 38.66 | 40.16 | 539,800 | +1.36(+3.51%) |