Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.69 | 41.05 | 40.18 | 40.86 | 962,421 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.68 | 40.02 | 40.35 | 1,455,248 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.34 | 42.49 | 348,187 | -0.79(-1.82%) |
Feb 23, 2007 | 43.94 | 43.94 | 43.17 | 43.28 | 312,062 | -0.74(-1.67%) |
Feb 22, 2007 | 44.34 | 44.53 | 43.83 | 44.02 | 157,662 | -0.20(-0.45%) |
Feb 21, 2007 | 44.11 | 44.32 | 44.03 | 44.22 | 107,283 | -0.08(-0.19%) |
Feb 20, 2007 | 43.83 | 44.39 | 43.64 | 44.30 | 91,360 | +0.44(+1.00%) |
Feb 16, 2007 | 43.72 | 43.86 | 43.52 | 43.86 | 113,287 | +0.04(+0.09%) |
Feb 15, 2007 | 43.80 | 43.98 | 43.68 | 43.83 | 44,897 | +0.04(+0.09%) |
Feb 14, 2007 | 43.18 | 43.97 | 43.16 | 43.79 | 211,548 | +0.73(+1.71%) |
Feb 13, 2007 | 42.92 | 43.12 | 42.68 | 43.05 | 199,231 | +0.26(+0.61%) |
Feb 12, 2007 | 43.37 | 43.37 | 42.57 | 42.79 | 292,746 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.52 | 43.04 | 43.37 | 509,924 | -0.86(-1.94%) |
Feb 08, 2007 | 43.97 | 44.46 | 43.75 | 44.23 | 335,816 | -0.08(-0.17%) |
Feb 07, 2007 | 43.96 | 44.31 | 43.96 | 44.31 | 51,292 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.11 | 43.83 | 44.00 | 101,019 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.95 | 43.61 | 43.83 | 74,393 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.64 | 43.96 | 108,849 | +0.29(+0.67%) |
Feb 01, 2007 | 43.66 | 43.75 | 43.35 | 43.67 | 245,369 | +0.51(+1.19%) |
Jan 31, 2007 | 42.80 | 43.25 | 42.50 | 43.15 | 261,292 | +0.37(+0.86%) |
Jan 30, 2007 | 42.51 | 42.81 | 42.40 | 42.78 | 423,653 | +0.18(+0.43%) |
Jan 29, 2007 | 43.21 | 43.22 | 42.56 | 42.60 | 336,077 | -0.65(-1.51%) |
Jan 26, 2007 | 43.29 | 43.34 | 42.61 | 43.25 | 224,225 | +0.21(+0.48%) |
Jan 25, 2007 | 44.24 | 44.24 | 42.89 | 43.04 | 398,724 | -1.06(-2.41%) |
Jan 24, 2007 | 43.52 | 44.11 | 43.52 | 44.11 | 277,475 | +0.97(+2.24%) |
Jan 23, 2007 | 43.01 | 43.17 | 42.70 | 43.14 | 104,412 | +0.08(+0.18%) |
Jan 22, 2007 | 43.30 | 43.30 | 42.82 | 43.07 | 286,481 | -0.13(-0.30%) |
Jan 19, 2007 | 43.06 | 43.34 | 42.87 | 43.20 | 107,805 | +0.05(+0.12%) |
Jan 18, 2007 | 43.99 | 44.03 | 42.99 | 43.14 | 256,071 | -0.79(-1.80%) |
Jan 17, 2007 | 43.91 | 44.19 | 43.75 | 43.93 | 173,977 | -0.02(-0.03%) |
Jan 16, 2007 | 44.37 | 44.39 | 43.90 | 43.95 | 201,254 | -0.14(-0.31%) |
Jan 12, 2007 | 43.69 | 44.12 | 43.65 | 44.09 | 306,319 | +0.37(+0.84%) |
Jan 11, 2007 | 43.26 | 43.75 | 43.25 | 43.72 | 494,001 | +0.49(+1.13%) |
Jan 10, 2007 | 42.19 | 43.33 | 42.13 | 43.23 | 147,613 | +0.81(+1.91%) |
Jan 09, 2007 | 42.27 | 42.46 | 42.11 | 42.42 | 87,575 | +0.24(+0.56%) |
Jan 08, 2007 | 41.47 | 42.21 | 41.42 | 42.18 | 100,757 | +0.59(+1.42%) |
Jan 05, 2007 | 41.62 | 41.83 | 41.50 | 41.59 | 100,366 | -0.09(-0.22%) |
Jan 04, 2007 | 41.44 | 41.77 | 41.34 | 41.68 | 55,860 | -0.01(-0.02%) |
Jan 03, 2007 | 41.66 | 41.94 | 41.33 | 41.69 | 239,757 | +0.46(+1.11%) |
Dec 29, 2006 | 41.45 | 41.55 | 41.22 | 41.23 | 9,527 | -0.22(-0.54%) |
Dec 28, 2006 | 41.52 | 41.56 | 41.32 | 41.45 | 29,496 | -0.07(-0.17%) |
Dec 27, 2006 | 41.29 | 41.52 | 41.29 | 41.52 | 39,546 | +0.49(+1.20%) |
Dec 26, 2006 | 40.92 | 41.03 | 40.82 | 41.03 | 37,327 | +0.14(+0.34%) |
Dec 22, 2006 | 41.08 | 41.08 | 40.60 | 40.89 | 66,301 | -0.28(-0.69%) |
Dec 21, 2006 | 41.60 | 41.69 | 41.11 | 41.18 | 55,860 | -0.41(-0.99%) |
Dec 20, 2006 | 41.43 | 41.86 | 41.43 | 41.59 | 49,204 | +0.07(+0.17%) |
Dec 19, 2006 | 41.49 | 41.59 | 41.14 | 41.52 | 454,977 | -0.14(-0.33%) |
Dec 18, 2006 | 41.74 | 42.02 | 41.64 | 41.66 | 42,939 | -0.01(-0.03%) |
Dec 15, 2006 | 41.72 | 41.85 | 41.65 | 41.67 | 95,406 | +0.25(+0.61%) |
Dec 14, 2006 | 41.33 | 41.61 | 41.28 | 41.42 | 48,290 | +0.09(+0.22%) |
Dec 13, 2006 | 41.79 | 41.79 | 41.24 | 41.33 | 24,275 | -0.31(-0.74%) |
Dec 12, 2006 | 41.80 | 42.01 | 41.44 | 41.63 | 160,403 | -0.28(-0.68%) |
Dec 11, 2006 | 42.08 | 42.27 | 41.81 | 41.92 | 124,381 | -0.03(-0.07%) |
Dec 08, 2006 | 41.57 | 42.03 | 41.57 | 41.95 | 46,594 | +0.42(+1.01%) |
Dec 07, 2006 | 42.09 | 42.24 | 41.51 | 41.53 | 49,595 | -0.44(-1.04%) |
Dec 06, 2006 | 41.60 | 42.01 | 41.60 | 41.96 | 71,261 | +0.31(+0.74%) |
Dec 05, 2006 | 41.43 | 41.80 | 41.33 | 41.66 | 32,759 | +0.35(+0.85%) |
Dec 04, 2006 | 40.46 | 41.31 | 40.46 | 41.31 | 85,357 | +0.94(+2.33%) |