Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.03 | 40.40 | 39.88 | 40.16 | 665,733 | +0.08(+0.21%) |
Feb 27, 2007 | 40.35 | 40.37 | 39.75 | 40.08 | 1,281,956 | -0.46(-1.13%) |
Feb 26, 2007 | 40.95 | 40.95 | 40.42 | 40.54 | 725,506 | -0.02(-0.04%) |
Feb 23, 2007 | 40.91 | 41.00 | 40.49 | 40.55 | 942,834 | -0.25(-0.61%) |
Feb 22, 2007 | 40.84 | 41.32 | 40.46 | 40.80 | 755,705 | +0.08(+0.18%) |
Feb 21, 2007 | 40.83 | 41.03 | 40.57 | 40.72 | 1,166,165 | -0.08(-0.20%) |
Feb 20, 2007 | 40.88 | 40.95 | 40.63 | 40.81 | 1,331,866 | -0.20(-0.49%) |
Feb 16, 2007 | 41.03 | 41.10 | 40.97 | 41.01 | 603,712 | -0.05(-0.11%) |
Feb 15, 2007 | 40.87 | 41.25 | 40.86 | 41.05 | 1,316,428 | +0.02(+0.04%) |
Feb 14, 2007 | 40.56 | 41.19 | 40.41 | 41.04 | 1,333,719 | +0.48(+1.19%) |
Feb 13, 2007 | 40.40 | 41.24 | 40.40 | 40.56 | 2,251,560 | +0.91(+2.29%) |
Feb 12, 2007 | 39.90 | 39.95 | 39.02 | 39.65 | 2,070,521 | -0.50(-1.24%) |
Feb 09, 2007 | 40.54 | 40.75 | 39.80 | 40.14 | 2,058,823 | -0.35(-0.85%) |
Feb 08, 2007 | 40.45 | 41.07 | 39.82 | 40.49 | 5,765,211 | -2.15(-5.04%) |
Feb 07, 2007 | 42.62 | 42.74 | 42.49 | 42.64 | 882,143 | -0.17(-0.40%) |
Feb 06, 2007 | 42.83 | 42.92 | 42.53 | 42.81 | 918,744 | -0.10(-0.23%) |
Feb 05, 2007 | 43.05 | 43.12 | 42.85 | 42.91 | 295,334 | -0.02(-0.03%) |
Feb 02, 2007 | 42.43 | 43.26 | 42.33 | 42.92 | 873,226 | +0.58(+1.37%) |
Feb 01, 2007 | 41.75 | 42.35 | 41.75 | 42.35 | 1,358,352 | +0.59(+1.40%) |
Jan 31, 2007 | 41.85 | 42.01 | 41.65 | 41.76 | 838,489 | -0.14(-0.32%) |
Jan 30, 2007 | 42.23 | 42.24 | 41.87 | 41.90 | 608,370 | -0.14(-0.34%) |
Jan 29, 2007 | 41.51 | 42.14 | 41.51 | 42.04 | 651,093 | +0.46(+1.10%) |
Jan 26, 2007 | 41.66 | 41.81 | 41.17 | 41.58 | 514,273 | -0.02(-0.04%) |
Jan 25, 2007 | 42.15 | 42.19 | 41.59 | 41.59 | 341,651 | -0.55(-1.30%) |
Jan 24, 2007 | 42.14 | 42.33 | 42.02 | 42.14 | 645,370 | +0.00(+0.00%) |
Jan 23, 2007 | 42.11 | 42.31 | 42.09 | 42.14 | 626,604 | -0.03(-0.07%) |
Jan 22, 2007 | 42.24 | 42.40 | 42.01 | 42.17 | 473,413 | -0.07(-0.16%) |
Jan 19, 2007 | 42.53 | 42.66 | 42.11 | 42.24 | 498,568 | -0.44(-1.02%) |
Jan 18, 2007 | 42.71 | 43.31 | 42.59 | 42.68 | 554,600 | +0.04(+0.09%) |
Jan 17, 2007 | 42.73 | 42.82 | 42.53 | 42.64 | 370,931 | -0.08(-0.18%) |
Jan 16, 2007 | 42.86 | 42.87 | 42.58 | 42.71 | 909,827 | -0.05(-0.11%) |
Jan 12, 2007 | 42.30 | 42.89 | 42.26 | 42.76 | 1,029,877 | +0.27(+0.64%) |
Jan 11, 2007 | 41.80 | 42.52 | 41.65 | 42.49 | 785,517 | +0.80(+1.91%) |
Jan 10, 2007 | 41.87 | 41.88 | 41.49 | 41.69 | 603,978 | -0.17(-0.39%) |
Jan 09, 2007 | 42.18 | 42.24 | 41.70 | 41.86 | 465,960 | -0.26(-0.61%) |
Jan 08, 2007 | 42.22 | 42.33 | 41.95 | 42.11 | 393,025 | +0.04(+0.09%) |
Jan 05, 2007 | 42.37 | 42.62 | 42.02 | 42.08 | 749,183 | -0.29(-0.69%) |
Jan 04, 2007 | 41.96 | 42.40 | 41.85 | 42.37 | 1,307,244 | +0.41(+0.98%) |
Jan 03, 2007 | 41.66 | 42.10 | 41.66 | 41.96 | 1,157,514 | +0.44(+1.07%) |
Dec 29, 2006 | 41.75 | 41.80 | 41.43 | 41.51 | 296,399 | -0.24(-0.58%) |
Dec 28, 2006 | 41.98 | 42.02 | 41.70 | 41.75 | 426,697 | -0.19(-0.45%) |
Dec 27, 2006 | 42.03 | 42.13 | 41.92 | 41.94 | 428,294 | -0.08(-0.20%) |
Dec 26, 2006 | 41.71 | 42.08 | 41.69 | 42.02 | 211,086 | +0.24(+0.58%) |
Dec 22, 2006 | 41.96 | 42.07 | 41.62 | 41.78 | 227,456 | +0.01(+0.02%) |
Dec 21, 2006 | 41.89 | 42.17 | 41.75 | 41.78 | 509,881 | -0.26(-0.61%) |
Dec 20, 2006 | 41.96 | 42.27 | 41.86 | 42.03 | 626,870 | +0.13(+0.30%) |
Dec 19, 2006 | 42.16 | 42.20 | 41.85 | 41.90 | 441,338 | -0.38(-0.89%) |
Dec 18, 2006 | 42.26 | 42.53 | 42.15 | 42.28 | 536,766 | +0.17(+0.39%) |
Dec 15, 2006 | 41.85 | 42.42 | 41.68 | 42.11 | 1,057,294 | -0.32(-0.74%) |
Dec 14, 2006 | 42.26 | 42.66 | 42.12 | 42.43 | 923,003 | +0.29(+0.68%) |
Dec 13, 2006 | 42.23 | 42.36 | 42.04 | 42.14 | 543,553 | +0.02(+0.05%) |
Dec 12, 2006 | 41.85 | 42.46 | 41.70 | 42.12 | 788,845 | +0.31(+0.74%) |
Dec 11, 2006 | 41.08 | 41.93 | 41.06 | 41.81 | 805,615 | +0.80(+1.94%) |
Dec 08, 2006 | 41.32 | 41.38 | 40.89 | 41.02 | 976,773 | -0.40(-0.96%) |
Dec 07, 2006 | 41.69 | 41.89 | 41.30 | 41.41 | 444,532 | -0.23(-0.56%) |
Dec 06, 2006 | 41.35 | 41.65 | 41.25 | 41.65 | 548,079 | +0.30(+0.73%) |
Dec 05, 2006 | 41.17 | 41.66 | 41.17 | 41.35 | 789,244 | -0.02(-0.05%) |
Dec 04, 2006 | 41.28 | 41.56 | 41.14 | 41.37 | 500,564 | +0.19(+0.46%) |