Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.64 | 37.79 | 37.26 | 37.42 | 355,586 | +0.40(+1.08%) |
Feb 27, 2007 | 38.23 | 38.30 | 36.34 | 37.02 | 629,687 | -1.87(-4.80%) |
Feb 26, 2007 | 38.93 | 38.93 | 38.76 | 38.89 | 156,361 | -0.10(-0.25%) |
Feb 23, 2007 | 38.75 | 39.02 | 38.68 | 38.99 | 145,121 | +0.36(+0.93%) |
Feb 22, 2007 | 38.55 | 38.73 | 38.47 | 38.62 | 196,185 | -0.44(-1.12%) |
Feb 21, 2007 | 38.82 | 39.12 | 38.70 | 39.06 | 209,223 | -0.48(-1.21%) |
Feb 20, 2007 | 39.40 | 39.55 | 39.22 | 39.54 | 182,837 | -0.39(-0.98%) |
Feb 16, 2007 | 39.81 | 39.98 | 39.73 | 39.93 | 186,097 | -0.21(-0.51%) |
Feb 15, 2007 | 39.71 | 40.14 | 39.47 | 40.14 | 229,866 | +0.05(+0.11%) |
Feb 14, 2007 | 39.69 | 40.19 | 39.68 | 40.09 | 195,409 | +0.23(+0.58%) |
Feb 13, 2007 | 39.86 | 39.96 | 39.44 | 39.86 | 322,837 | -0.18(-0.45%) |
Feb 12, 2007 | 40.13 | 40.20 | 39.89 | 40.04 | 173,990 | -0.26(-0.64%) |
Feb 09, 2007 | 40.47 | 40.91 | 40.19 | 40.30 | 453,989 | -0.15(-0.38%) |
Feb 08, 2007 | 40.21 | 40.55 | 40.12 | 40.45 | 531,750 | +0.12(+0.30%) |
Feb 07, 2007 | 40.47 | 40.56 | 40.22 | 40.33 | 337,737 | -0.23(-0.57%) |
Feb 06, 2007 | 40.36 | 40.59 | 40.27 | 40.56 | 240,886 | +0.32(+0.78%) |
Feb 05, 2007 | 39.68 | 40.31 | 39.68 | 40.25 | 392,992 | +0.91(+2.31%) |
Feb 02, 2007 | 39.65 | 39.65 | 39.24 | 39.34 | 465,630 | -0.01(-0.02%) |
Feb 01, 2007 | 39.21 | 39.42 | 39.14 | 39.35 | 168,713 | +0.02(+0.05%) |
Jan 31, 2007 | 38.82 | 39.35 | 38.56 | 39.33 | 259,511 | +0.30(+0.76%) |
Jan 30, 2007 | 39.04 | 39.08 | 38.82 | 39.03 | 176,163 | +0.14(+0.35%) |
Jan 29, 2007 | 38.55 | 39.05 | 38.52 | 38.90 | 196,185 | -0.01(-0.03%) |
Jan 26, 2007 | 39.01 | 39.01 | 38.61 | 38.91 | 248,181 | -0.44(-1.13%) |
Jan 25, 2007 | 39.79 | 39.79 | 39.26 | 39.35 | 278,291 | -0.49(-1.23%) |
Jan 24, 2007 | 39.62 | 39.87 | 39.48 | 39.84 | 291,950 | +0.03(+0.08%) |
Jan 23, 2007 | 39.64 | 39.96 | 39.57 | 39.81 | 191,839 | +0.11(+0.28%) |
Jan 22, 2007 | 39.90 | 40.03 | 39.53 | 39.70 | 219,622 | -0.12(-0.29%) |
Jan 19, 2007 | 39.46 | 39.89 | 39.42 | 39.82 | 273,946 | +0.20(+0.50%) |
Jan 18, 2007 | 39.64 | 39.78 | 39.45 | 39.62 | 375,608 | -0.40(-1.00%) |
Jan 17, 2007 | 39.60 | 40.31 | 39.60 | 40.02 | 274,722 | +0.08(+0.21%) |
Jan 16, 2007 | 39.95 | 40.04 | 39.53 | 39.93 | 355,586 | -0.30(-0.74%) |
Jan 12, 2007 | 40.17 | 40.38 | 40.08 | 40.23 | 343,014 | +0.14(+0.34%) |
Jan 11, 2007 | 39.95 | 40.46 | 39.94 | 40.09 | 415,497 | +0.21(+0.52%) |
Jan 10, 2007 | 39.91 | 40.03 | 39.58 | 39.89 | 1,146,072 | -0.51(-1.26%) |
Jan 09, 2007 | 40.46 | 40.55 | 40.13 | 40.40 | 240,731 | +0.44(+1.11%) |
Jan 08, 2007 | 39.88 | 40.15 | 39.80 | 39.95 | 431,484 | +0.10(+0.26%) |
Jan 05, 2007 | 39.97 | 40.15 | 39.62 | 39.85 | 439,710 | -0.43(-1.07%) |
Jan 04, 2007 | 39.96 | 40.42 | 39.80 | 40.28 | 347,360 | +0.54(+1.36%) |
Jan 03, 2007 | 38.86 | 39.77 | 38.86 | 39.74 | 748,423 | +1.15(+2.99%) |
Dec 29, 2006 | 38.75 | 38.82 | 38.54 | 38.59 | 225,675 | -0.67(-1.71%) |
Dec 28, 2006 | 39.20 | 39.36 | 38.89 | 39.26 | 325,010 | -0.45(-1.14%) |
Dec 27, 2006 | 39.21 | 39.72 | 39.14 | 39.71 | 226,141 | +0.19(+0.47%) |
Dec 26, 2006 | 39.30 | 39.52 | 39.18 | 39.52 | 149,312 | +0.28(+0.71%) |
Dec 22, 2006 | 39.56 | 39.56 | 39.18 | 39.24 | 174,145 | -0.61(-1.52%) |
Dec 21, 2006 | 39.70 | 39.98 | 39.55 | 39.85 | 350,775 | -0.26(-0.64%) |
Dec 20, 2006 | 40.40 | 40.75 | 39.80 | 40.11 | 329,200 | +1.00(+2.55%) |
Dec 19, 2006 | 38.72 | 39.22 | 38.63 | 39.11 | 258,269 | -0.12(-0.31%) |
Dec 18, 2006 | 39.20 | 39.34 | 39.15 | 39.23 | 466,561 | -0.30(-0.75%) |
Dec 15, 2006 | 39.74 | 39.88 | 39.46 | 39.53 | 286,673 | +0.64(+1.64%) |
Dec 14, 2006 | 38.72 | 38.91 | 38.64 | 38.89 | 431,950 | +0.38(+0.99%) |
Dec 13, 2006 | 38.23 | 38.76 | 38.23 | 38.51 | 461,129 | +0.64(+1.70%) |
Dec 12, 2006 | 37.54 | 37.88 | 37.54 | 37.86 | 334,633 | +0.85(+2.30%) |
Dec 11, 2006 | 36.94 | 37.10 | 36.90 | 37.01 | 315,387 | -0.01(-0.02%) |
Dec 08, 2006 | 37.14 | 37.41 | 37.02 | 37.02 | 170,110 | -0.06(-0.17%) |
Dec 07, 2006 | 37.05 | 37.19 | 36.90 | 37.09 | 284,655 | -0.02(-0.05%) |
Dec 06, 2006 | 36.98 | 37.28 | 36.91 | 37.10 | 260,132 | -0.29(-0.78%) |
Dec 05, 2006 | 37.00 | 37.41 | 36.90 | 37.39 | 223,502 | +0.09(+0.24%) |
Dec 04, 2006 | 37.05 | 37.33 | 36.90 | 37.30 | 177,094 | +0.28(+0.77%) |