Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.73 | 38.83 | 36.74 | 38.34 | 522,740 | +0.62(+1.63%) |
Feb 27, 2007 | 38.54 | 38.55 | 36.60 | 37.73 | 1,309,334 | -1.21(-3.11%) |
Feb 26, 2007 | 41.38 | 41.38 | 38.41 | 38.94 | 1,282,125 | -2.20(-5.36%) |
Feb 23, 2007 | 43.05 | 43.05 | 40.73 | 41.14 | 902,888 | -1.91(-4.44%) |
Feb 22, 2007 | 44.15 | 44.19 | 42.17 | 43.05 | 427,484 | -1.14(-2.57%) |
Feb 21, 2007 | 44.56 | 44.57 | 43.91 | 44.19 | 202,930 | -0.50(-1.12%) |
Feb 20, 2007 | 43.16 | 44.84 | 42.92 | 44.69 | 218,855 | +1.53(+3.55%) |
Feb 16, 2007 | 43.29 | 43.35 | 42.35 | 43.16 | 220,170 | -0.44(-1.02%) |
Feb 15, 2007 | 45.50 | 45.50 | 43.49 | 43.60 | 350,490 | -0.62(-1.41%) |
Feb 14, 2007 | 42.47 | 44.52 | 42.12 | 44.22 | 624,363 | +1.72(+4.04%) |
Feb 13, 2007 | 41.96 | 43.46 | 41.57 | 42.51 | 547,705 | +1.36(+3.31%) |
Feb 12, 2007 | 40.34 | 41.18 | 40.09 | 41.14 | 255,334 | +0.82(+2.04%) |
Feb 09, 2007 | 40.14 | 41.23 | 40.12 | 40.32 | 495,858 | +0.18(+0.44%) |
Feb 08, 2007 | 40.19 | 40.95 | 39.93 | 40.14 | 317,033 | -0.03(-0.07%) |
Feb 07, 2007 | 39.36 | 40.63 | 39.24 | 40.17 | 517,627 | +0.88(+2.25%) |
Feb 06, 2007 | 39.58 | 40.11 | 39.20 | 39.29 | 390,375 | -0.16(-0.40%) |
Feb 05, 2007 | 39.97 | 40.80 | 39.36 | 39.45 | 401,770 | -0.25(-0.64%) |
Feb 02, 2007 | 40.04 | 40.04 | 39.22 | 39.70 | 366,707 | +0.16(+0.40%) |
Feb 01, 2007 | 38.57 | 39.63 | 38.55 | 39.54 | 464,593 | +1.18(+3.07%) |
Jan 31, 2007 | 37.15 | 38.59 | 37.10 | 38.36 | 405,861 | +1.22(+3.28%) |
Jan 30, 2007 | 36.74 | 37.21 | 36.08 | 37.15 | 369,921 | +0.29(+0.78%) |
Jan 29, 2007 | 35.07 | 36.86 | 34.94 | 36.86 | 451,152 | +1.79(+5.09%) |
Jan 26, 2007 | 35.46 | 35.52 | 34.70 | 35.07 | 276,418 | -0.35(-0.99%) |
Jan 25, 2007 | 35.32 | 36.04 | 35.11 | 35.42 | 306,222 | -0.02(-0.06%) |
Jan 24, 2007 | 34.57 | 35.68 | 34.33 | 35.44 | 748,316 | +0.18(+0.50%) |
Jan 23, 2007 | 36.02 | 36.19 | 34.60 | 35.26 | 584,686 | -0.75(-2.09%) |
Jan 22, 2007 | 36.93 | 37.30 | 35.93 | 36.02 | 261,224 | -0.91(-2.47%) |
Jan 19, 2007 | 36.17 | 37.21 | 35.70 | 36.93 | 330,474 | +0.42(+1.14%) |
Jan 18, 2007 | 36.82 | 37.73 | 36.38 | 36.51 | 390,521 | -0.47(-1.26%) |
Jan 17, 2007 | 37.30 | 38.00 | 36.63 | 36.98 | 581,910 | -1.10(-2.88%) |
Jan 16, 2007 | 37.10 | 38.67 | 36.62 | 38.07 | 540,418 | +1.21(+3.29%) |
Jan 12, 2007 | 36.75 | 37.54 | 36.75 | 36.86 | 557,658 | +0.11(+0.30%) |
Jan 11, 2007 | 36.38 | 37.01 | 36.13 | 36.75 | 603,825 | +0.44(+1.23%) |
Jan 10, 2007 | 35.66 | 36.92 | 35.34 | 36.30 | 595,497 | +0.88(+2.49%) |
Jan 09, 2007 | 34.77 | 36.81 | 34.70 | 35.42 | 823,411 | +0.55(+1.57%) |
Jan 08, 2007 | 33.22 | 35.46 | 32.79 | 34.87 | 767,163 | +1.85(+5.62%) |
Jan 05, 2007 | 33.24 | 33.67 | 32.58 | 33.02 | 203,076 | -0.08(-0.25%) |
Jan 04, 2007 | 32.68 | 33.34 | 32.38 | 33.10 | 284,892 | +0.19(+0.58%) |
Jan 03, 2007 | 31.96 | 33.45 | 31.96 | 32.91 | 904,057 | +1.04(+3.26%) |
Dec 29, 2006 | 31.78 | 31.99 | 31.60 | 31.87 | 176,487 | -0.01(-0.04%) |
Dec 28, 2006 | 31.90 | 32.17 | 31.63 | 31.88 | 255,672 | +0.12(+0.39%) |
Dec 27, 2006 | 31.31 | 31.86 | 31.08 | 31.76 | 336,026 | +0.35(+1.11%) |
Dec 26, 2006 | 31.53 | 31.75 | 31.34 | 31.41 | 175,610 | -0.15(-0.48%) |
Dec 22, 2006 | 31.62 | 31.67 | 31.02 | 31.56 | 120,677 | -0.12(-0.39%) |
Dec 21, 2006 | 31.29 | 31.97 | 31.29 | 31.68 | 167,282 | +0.33(+1.05%) |
Dec 20, 2006 | 31.49 | 31.55 | 30.88 | 31.36 | 320,101 | -0.20(-0.63%) |
Dec 19, 2006 | 31.83 | 31.83 | 31.08 | 31.55 | 494,689 | -0.51(-1.60%) |
Dec 18, 2006 | 32.17 | 32.68 | 31.81 | 32.07 | 309,436 | -0.88(-2.66%) |
Dec 15, 2006 | 33.29 | 33.37 | 32.79 | 32.94 | 262,246 | +0.10(+0.29%) |
Dec 14, 2006 | 33.12 | 33.54 | 32.58 | 32.85 | 461,963 | -0.21(-0.64%) |
Dec 13, 2006 | 31.20 | 33.57 | 31.18 | 33.06 | 1,249,142 | +2.36(+7.69%) |
Dec 12, 2006 | 31.63 | 31.69 | 30.60 | 30.70 | 350,344 | -0.76(-2.41%) |
Dec 11, 2006 | 30.12 | 31.75 | 30.12 | 31.46 | 402,939 | +1.53(+5.12%) |
Dec 08, 2006 | 29.16 | 29.95 | 28.85 | 29.93 | 474,235 | +0.44(+1.51%) |
Dec 07, 2006 | 29.80 | 29.84 | 29.46 | 29.48 | 101,392 | -0.32(-1.08%) |
Dec 06, 2006 | 30.39 | 30.42 | 29.77 | 29.80 | 107,090 | -0.45(-1.49%) |
Dec 05, 2006 | 29.77 | 30.53 | 29.55 | 30.25 | 283,431 | +0.89(+3.03%) |
Dec 04, 2006 | 28.98 | 29.41 | 28.31 | 29.36 | 639,911 | +0.36(+1.25%) |