Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.36 | 39.56 | 37.73 | 39.05 | 1,153,100 | +0.05(+0.13%) |
Feb 27, 2007 | 39.20 | 39.75 | 37.25 | 39.00 | 1,375,200 | -1.56(-3.85%) |
Feb 26, 2007 | 41.10 | 41.15 | 40.51 | 40.56 | 511,600 | -0.23(-0.56%) |
Feb 23, 2007 | 41.00 | 41.00 | 40.52 | 40.79 | 439,900 | -0.24(-0.58%) |
Feb 22, 2007 | 41.19 | 41.25 | 40.91 | 41.03 | 820,600 | +0.35(+0.86%) |
Feb 21, 2007 | 42.14 | 42.18 | 40.28 | 40.68 | 940,300 | -1.59(-3.76%) |
Feb 20, 2007 | 41.94 | 42.72 | 41.91 | 42.27 | 706,900 | +0.64(+1.54%) |
Feb 16, 2007 | 41.16 | 41.80 | 40.96 | 41.63 | 411,800 | +0.48(+1.17%) |
Feb 15, 2007 | 41.15 | 41.37 | 40.93 | 41.15 | 428,100 | +0.10(+0.24%) |
Feb 14, 2007 | 40.19 | 41.14 | 40.00 | 41.05 | 1,090,993 | +0.54(+1.33%) |
Feb 13, 2007 | 40.51 | 40.61 | 40.15 | 40.51 | 970,119 | -0.46(-1.12%) |
Feb 12, 2007 | 40.94 | 41.20 | 40.56 | 40.97 | 555,590 | +0.09(+0.22%) |
Feb 09, 2007 | 40.97 | 41.16 | 40.76 | 40.88 | 618,200 | -0.14(-0.34%) |
Feb 08, 2007 | 40.98 | 41.15 | 40.58 | 41.02 | 449,900 | +0.19(+0.47%) |
Feb 07, 2007 | 40.70 | 40.99 | 40.29 | 40.83 | 573,400 | +0.42(+1.04%) |
Feb 06, 2007 | 40.55 | 40.99 | 40.06 | 40.41 | 614,600 | +0.10(+0.25%) |
Feb 05, 2007 | 39.89 | 40.49 | 39.67 | 40.31 | 490,700 | +0.39(+0.98%) |
Feb 02, 2007 | 40.25 | 40.29 | 39.73 | 39.92 | 528,200 | -0.09(-0.22%) |
Feb 01, 2007 | 40.21 | 40.49 | 39.94 | 40.01 | 900,500 | +0.04(+0.10%) |
Jan 31, 2007 | 39.72 | 40.12 | 39.40 | 39.97 | 793,900 | +0.05(+0.13%) |
Jan 30, 2007 | 40.00 | 40.10 | 39.46 | 39.92 | 1,067,900 | -0.16(-0.40%) |
Jan 29, 2007 | 39.50 | 40.18 | 39.12 | 40.08 | 681,600 | +0.55(+1.39%) |
Jan 26, 2007 | 39.00 | 39.74 | 38.97 | 39.53 | 671,300 | +0.65(+1.67%) |
Jan 25, 2007 | 39.99 | 40.82 | 38.64 | 38.88 | 1,182,500 | -0.43(-1.09%) |
Jan 24, 2007 | 38.80 | 39.73 | 38.51 | 39.31 | 693,800 | +0.46(+1.18%) |
Jan 23, 2007 | 38.39 | 38.88 | 38.12 | 38.85 | 859,500 | +0.83(+2.18%) |
Jan 22, 2007 | 37.82 | 38.15 | 37.41 | 38.02 | 1,107,800 | +0.37(+0.98%) |
Jan 19, 2007 | 37.75 | 37.83 | 37.07 | 37.65 | 815,100 | +0.02(+0.05%) |
Jan 18, 2007 | 37.98 | 38.40 | 37.03 | 37.63 | 1,234,000 | -0.07(-0.19%) |
Jan 17, 2007 | 36.15 | 38.00 | 36.10 | 37.70 | 2,326,200 | +1.45(+4.00%) |
Jan 16, 2007 | 36.26 | 36.34 | 35.84 | 36.25 | 602,700 | -0.01(-0.03%) |
Jan 12, 2007 | 35.67 | 36.60 | 35.59 | 36.26 | 970,400 | +0.59(+1.65%) |
Jan 11, 2007 | 35.36 | 35.74 | 34.65 | 35.67 | 761,700 | +0.31(+0.88%) |
Jan 10, 2007 | 35.42 | 35.55 | 35.30 | 35.36 | 492,300 | -0.31(-0.87%) |
Jan 09, 2007 | 35.37 | 35.67 | 35.15 | 35.67 | 547,100 | +0.21(+0.59%) |
Jan 08, 2007 | 35.39 | 35.66 | 35.29 | 35.46 | 466,900 | +0.06(+0.17%) |
Jan 05, 2007 | 35.60 | 35.67 | 35.23 | 35.40 | 437,200 | -0.35(-0.98%) |
Jan 04, 2007 | 35.46 | 35.77 | 35.37 | 35.75 | 647,300 | +0.30(+0.85%) |
Jan 03, 2007 | 35.58 | 36.16 | 35.01 | 35.45 | 1,058,500 | +0.05(+0.14%) |
Dec 29, 2006 | 35.65 | 35.70 | 35.30 | 35.40 | 483,100 | -0.35(-0.98%) |
Dec 28, 2006 | 35.73 | 35.80 | 35.40 | 35.75 | 432,700 | -0.11(-0.31%) |
Dec 27, 2006 | 35.75 | 35.93 | 35.37 | 35.86 | 468,500 | -0.01(-0.03%) |
Dec 26, 2006 | 35.77 | 35.97 | 35.54 | 35.87 | 283,500 | +0.12(+0.34%) |
Dec 22, 2006 | 36.00 | 36.03 | 35.68 | 35.75 | 467,300 | -0.25(-0.69%) |
Dec 21, 2006 | 36.45 | 36.50 | 35.81 | 36.00 | 826,000 | -0.25(-0.69%) |
Dec 20, 2006 | 36.50 | 36.71 | 36.10 | 36.25 | 1,516,600 | +0.25(+0.69%) |
Dec 19, 2006 | 36.26 | 36.45 | 35.87 | 36.00 | 1,148,500 | -0.45(-1.23%) |
Dec 18, 2006 | 36.71 | 36.93 | 36.42 | 36.45 | 1,066,400 | -0.30(-0.82%) |
Dec 15, 2006 | 36.95 | 37.00 | 36.42 | 36.75 | 973,100 | -0.13(-0.35%) |
Dec 14, 2006 | 36.90 | 37.03 | 36.78 | 36.88 | 732,500 | +0.28(+0.77%) |
Dec 13, 2006 | 37.52 | 37.52 | 36.38 | 36.60 | 1,119,000 | -0.26(-0.71%) |
Dec 12, 2006 | 36.87 | 37.79 | 36.75 | 36.86 | 1,929,100 | +0.96(+2.67%) |
Dec 11, 2006 | 36.55 | 36.55 | 35.50 | 35.90 | 789,900 | -0.15(-0.42%) |
Dec 08, 2006 | 36.10 | 36.97 | 35.60 | 36.05 | 2,857,900 | +1.71(+4.98%) |
Dec 07, 2006 | 34.45 | 34.74 | 34.04 | 34.34 | 678,500 | +0.09(+0.26%) |
Dec 06, 2006 | 33.82 | 34.52 | 33.80 | 34.25 | 648,600 | +0.51(+1.51%) |
Dec 05, 2006 | 34.16 | 34.18 | 33.74 | 33.74 | 771,100 | -0.56(-1.63%) |
Dec 04, 2006 | 34.15 | 34.88 | 33.96 | 34.30 | 1,057,600 | +0.71(+2.11%) |