Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.59 | 39.25 | 38.57 | 39.04 | 23,120 | +0.35(+0.90%) |
Feb 27, 2007 | 38.69 | 38.69 | 38.69 | 38.69 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 38.27 | 39.14 | 38.16 | 38.69 | 2,601 | +0.21(+0.55%) |
Feb 23, 2007 | 38.24 | 38.57 | 38.09 | 38.48 | 7,764 | -0.24(-0.61%) |
Feb 22, 2007 | 38.56 | 38.75 | 38.51 | 38.71 | 2,365 | -0.11(-0.28%) |
Feb 21, 2007 | 38.43 | 38.82 | 38.43 | 38.82 | 886 | +0.07(+0.17%) |
Feb 20, 2007 | 38.90 | 39.08 | 38.50 | 38.76 | 1,249 | -0.22(-0.56%) |
Feb 16, 2007 | 38.69 | 38.98 | 38.69 | 38.98 | 236 | +0.18(+0.46%) |
Feb 15, 2007 | 39.06 | 39.06 | 38.73 | 38.80 | 354 | -0.16(-0.41%) |
Feb 14, 2007 | 38.57 | 38.97 | 38.57 | 38.96 | 659 | +0.06(+0.15%) |
Feb 13, 2007 | 38.48 | 39.11 | 38.48 | 38.90 | 709 | +0.08(+0.22%) |
Feb 12, 2007 | 39.24 | 39.26 | 38.82 | 38.82 | 2,242 | -0.10(-0.26%) |
Feb 09, 2007 | 38.56 | 39.06 | 38.44 | 38.92 | 2,576 | -0.01(-0.02%) |
Feb 08, 2007 | 38.99 | 38.99 | 38.77 | 38.93 | 2,307 | -0.62(-1.56%) |
Feb 07, 2007 | 39.41 | 39.54 | 39.41 | 39.54 | 1,750 | +0.09(+0.24%) |
Feb 06, 2007 | 39.47 | 39.72 | 39.45 | 39.45 | 1,643 | -0.19(-0.47%) |
Feb 05, 2007 | 40.26 | 40.52 | 39.64 | 39.64 | 7,797 | -0.17(-0.42%) |
Feb 02, 2007 | 39.96 | 40.17 | 39.80 | 39.80 | 768 | -0.14(-0.36%) |
Feb 01, 2007 | 39.56 | 39.95 | 39.49 | 39.95 | 2,233 | +0.49(+1.24%) |
Jan 31, 2007 | 38.85 | 39.46 | 38.85 | 39.46 | 834 | +0.00(+0.00%) |
Jan 30, 2007 | 39.87 | 39.87 | 39.12 | 39.46 | 2,427 | -0.79(-1.97%) |
Jan 29, 2007 | 41.01 | 41.01 | 39.76 | 40.25 | 3,571 | -0.38(-0.93%) |
Jan 26, 2007 | 40.63 | 40.63 | 40.63 | 40.63 | 118 | +0.54(+1.34%) |
Jan 25, 2007 | 41.22 | 41.22 | 40.09 | 40.09 | 2,956 | -0.92(-2.25%) |
Jan 24, 2007 | 39.30 | 43.47 | 39.30 | 41.01 | 26,243 | +1.61(+4.08%) |
Jan 23, 2007 | 38.47 | 39.60 | 38.47 | 39.41 | 9,607 | +1.31(+3.44%) |
Jan 22, 2007 | 37.59 | 38.10 | 37.59 | 38.10 | 1,068 | +0.51(+1.35%) |
Jan 19, 2007 | 36.50 | 37.59 | 35.91 | 37.59 | 3,996 | +0.24(+0.63%) |
Jan 18, 2007 | 38.74 | 38.74 | 37.01 | 37.35 | 9,699 | -1.62(-4.17%) |
Jan 17, 2007 | 39.21 | 39.54 | 38.98 | 38.98 | 4,397 | -0.59(-1.50%) |
Jan 16, 2007 | 39.06 | 39.60 | 39.06 | 39.57 | 1,180 | +0.19(+0.49%) |
Jan 12, 2007 | 39.29 | 39.53 | 38.96 | 39.37 | 8,197 | +0.60(+1.55%) |
Jan 11, 2007 | 37.86 | 39.08 | 37.86 | 38.77 | 9,066 | +0.29(+0.75%) |
Jan 10, 2007 | 38.35 | 38.88 | 36.99 | 38.49 | 12,175 | -0.48(-1.24%) |
Jan 09, 2007 | 38.68 | 38.97 | 38.68 | 38.97 | 591 | +0.00(+0.00%) |
Jan 08, 2007 | 39.13 | 40.39 | 38.77 | 38.97 | 7,394 | +0.16(+0.41%) |
Jan 05, 2007 | 39.11 | 39.82 | 38.69 | 38.81 | 8,698 | -0.41(-1.04%) |
Jan 04, 2007 | 39.36 | 40.44 | 39.21 | 39.21 | 9,165 | -0.62(-1.55%) |
Jan 03, 2007 | 39.29 | 39.90 | 39.29 | 39.83 | 1,773 | +0.42(+1.07%) |
Dec 29, 2006 | 39.53 | 39.84 | 39.26 | 39.41 | 1,992 | -0.25(-0.62%) |
Dec 28, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 39.37 | 39.65 | 39.37 | 39.65 | 2,640 | +0.12(+0.30%) |
Dec 22, 2006 | 39.53 | 39.53 | 39.25 | 39.53 | 1,253 | +0.05(+0.13%) |
Dec 21, 2006 | 39.41 | 39.50 | 39.40 | 39.48 | 2,159 | +0.33(+0.84%) |
Dec 20, 2006 | 39.11 | 39.32 | 39.11 | 39.15 | 4,008 | -0.07(-0.17%) |
Dec 19, 2006 | 39.41 | 39.53 | 39.22 | 39.22 | 3,192 | -0.27(-0.69%) |
Dec 18, 2006 | 39.45 | 39.53 | 39.45 | 39.49 | 1,596 | +0.01(+0.02%) |
Dec 15, 2006 | 39.37 | 39.52 | 39.31 | 39.48 | 2,343 | +0.14(+0.37%) |
Dec 14, 2006 | 39.15 | 39.37 | 39.11 | 39.34 | 2,838 | -0.06(-0.15%) |
Dec 13, 2006 | 39.19 | 39.40 | 39.11 | 39.40 | 2,861 | -0.03(-0.09%) |
Dec 12, 2006 | 39.48 | 39.48 | 39.43 | 39.43 | 1,132 | -0.07(-0.17%) |
Dec 11, 2006 | 39.35 | 39.50 | 39.35 | 39.50 | 517 | +0.00(+0.00%) |
Dec 08, 2006 | 39.51 | 39.51 | 39.50 | 39.50 | 709 | +0.05(+0.13%) |
Dec 07, 2006 | 38.90 | 39.52 | 38.86 | 39.45 | 4,701 | +0.85(+2.19%) |
Dec 06, 2006 | 38.34 | 38.60 | 38.27 | 38.60 | 6,136 | +0.32(+0.84%) |
Dec 05, 2006 | 37.07 | 38.90 | 37.07 | 38.28 | 21,070 | +1.71(+4.67%) |
Dec 04, 2006 | 36.21 | 36.57 | 36.21 | 36.57 | 11,872 | +0.14(+0.37%) |