Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.70 | 41.06 | 40.18 | 40.87 | 962,282 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.69 | 40.02 | 40.35 | 1,455,037 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.35 | 42.50 | 348,137 | -0.79(-1.82%) |
Feb 23, 2007 | 43.95 | 43.95 | 43.17 | 43.29 | 312,017 | -0.74(-1.67%) |
Feb 22, 2007 | 44.35 | 44.54 | 43.84 | 44.02 | 157,639 | -0.20(-0.45%) |
Feb 21, 2007 | 44.12 | 44.33 | 44.04 | 44.22 | 107,268 | -0.08(-0.19%) |
Feb 20, 2007 | 43.84 | 44.39 | 43.65 | 44.31 | 91,347 | +0.44(+1.00%) |
Feb 16, 2007 | 43.73 | 43.87 | 43.53 | 43.87 | 113,271 | +0.04(+0.09%) |
Feb 15, 2007 | 43.81 | 43.99 | 43.69 | 43.83 | 44,890 | +0.04(+0.09%) |
Feb 14, 2007 | 43.19 | 43.98 | 43.17 | 43.79 | 211,518 | +0.73(+1.71%) |
Feb 13, 2007 | 42.93 | 43.13 | 42.69 | 43.06 | 199,203 | +0.26(+0.61%) |
Feb 12, 2007 | 43.38 | 43.38 | 42.58 | 42.80 | 292,704 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.53 | 43.05 | 43.38 | 509,850 | -0.86(-1.94%) |
Feb 08, 2007 | 43.98 | 44.47 | 43.76 | 44.24 | 335,767 | -0.08(-0.17%) |
Feb 07, 2007 | 43.97 | 44.32 | 43.97 | 44.32 | 51,285 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.12 | 43.83 | 44.01 | 101,004 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.96 | 43.62 | 43.83 | 74,383 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.65 | 43.96 | 108,834 | +0.29(+0.67%) |
Feb 01, 2007 | 43.66 | 43.76 | 43.36 | 43.67 | 245,333 | +0.51(+1.19%) |
Jan 31, 2007 | 42.81 | 43.26 | 42.51 | 43.16 | 261,254 | +0.37(+0.86%) |
Jan 30, 2007 | 42.51 | 42.81 | 42.41 | 42.79 | 423,592 | +0.18(+0.43%) |
Jan 29, 2007 | 43.21 | 43.23 | 42.57 | 42.61 | 336,028 | -0.65(-1.51%) |
Jan 26, 2007 | 43.30 | 43.34 | 42.61 | 43.26 | 224,193 | +0.21(+0.48%) |
Jan 25, 2007 | 44.25 | 44.25 | 42.90 | 43.05 | 398,667 | -1.07(-2.41%) |
Jan 24, 2007 | 43.53 | 44.12 | 43.53 | 44.12 | 277,435 | +0.97(+2.24%) |
Jan 23, 2007 | 43.02 | 43.17 | 42.71 | 43.15 | 104,397 | +0.08(+0.18%) |
Jan 22, 2007 | 43.30 | 43.31 | 42.83 | 43.07 | 286,440 | -0.13(-0.30%) |
Jan 19, 2007 | 43.07 | 43.34 | 42.87 | 43.20 | 107,790 | +0.05(+0.12%) |
Jan 18, 2007 | 43.99 | 44.03 | 42.99 | 43.15 | 256,034 | -0.79(-1.80%) |
Jan 17, 2007 | 43.92 | 44.20 | 43.76 | 43.94 | 173,952 | -0.02(-0.04%) |
Jan 16, 2007 | 44.38 | 44.40 | 43.91 | 43.96 | 201,225 | -0.14(-0.31%) |
Jan 12, 2007 | 43.69 | 44.12 | 43.66 | 44.09 | 306,275 | +0.37(+0.84%) |
Jan 11, 2007 | 43.27 | 43.76 | 43.26 | 43.73 | 493,929 | +0.49(+1.13%) |
Jan 10, 2007 | 42.19 | 43.33 | 42.14 | 43.23 | 147,591 | +0.81(+1.91%) |
Jan 09, 2007 | 42.28 | 42.47 | 42.12 | 42.42 | 87,563 | +0.24(+0.56%) |
Jan 08, 2007 | 41.47 | 42.22 | 41.43 | 42.19 | 100,743 | +0.59(+1.42%) |
Jan 05, 2007 | 41.63 | 41.84 | 41.51 | 41.59 | 100,351 | -0.09(-0.22%) |
Jan 04, 2007 | 41.45 | 41.77 | 41.34 | 41.69 | 55,852 | -0.01(-0.02%) |
Jan 03, 2007 | 41.66 | 41.95 | 41.33 | 41.69 | 239,722 | +0.46(+1.11%) |
Dec 29, 2006 | 41.46 | 41.56 | 41.23 | 41.23 | 9,526 | -0.22(-0.54%) |
Dec 28, 2006 | 41.53 | 41.57 | 41.33 | 41.46 | 29,492 | -0.07(-0.17%) |
Dec 27, 2006 | 41.30 | 41.53 | 41.30 | 41.53 | 39,540 | +0.49(+1.20%) |
Dec 26, 2006 | 40.93 | 41.04 | 40.82 | 41.04 | 37,322 | +0.14(+0.34%) |
Dec 22, 2006 | 41.09 | 41.09 | 40.61 | 40.90 | 66,292 | -0.28(-0.69%) |
Dec 21, 2006 | 41.60 | 41.69 | 41.11 | 41.18 | 55,852 | -0.41(-0.99%) |
Dec 20, 2006 | 41.43 | 41.86 | 41.43 | 41.59 | 49,197 | +0.07(+0.17%) |
Dec 19, 2006 | 41.50 | 41.59 | 41.14 | 41.53 | 454,911 | -0.14(-0.33%) |
Dec 18, 2006 | 41.75 | 42.02 | 41.65 | 41.67 | 42,933 | -0.01(-0.03%) |
Dec 15, 2006 | 41.73 | 41.86 | 41.66 | 41.68 | 95,393 | +0.25(+0.61%) |
Dec 14, 2006 | 41.33 | 41.62 | 41.29 | 41.43 | 48,283 | +0.09(+0.22%) |
Dec 13, 2006 | 41.79 | 41.79 | 41.24 | 41.33 | 24,272 | -0.31(-0.74%) |
Dec 12, 2006 | 41.80 | 42.02 | 41.45 | 41.64 | 160,380 | -0.28(-0.68%) |
Dec 11, 2006 | 42.09 | 42.28 | 41.82 | 41.92 | 124,363 | -0.03(-0.07%) |
Dec 08, 2006 | 41.58 | 42.03 | 41.58 | 41.96 | 46,587 | +0.42(+1.01%) |
Dec 07, 2006 | 42.10 | 42.25 | 41.52 | 41.53 | 49,588 | -0.44(-1.04%) |
Dec 06, 2006 | 41.61 | 42.02 | 41.61 | 41.97 | 71,251 | +0.31(+0.74%) |
Dec 05, 2006 | 41.43 | 41.81 | 41.33 | 41.66 | 32,754 | +0.35(+0.85%) |
Dec 04, 2006 | 40.47 | 41.32 | 40.47 | 41.31 | 85,344 | +0.94(+2.33%) |