Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.95 | 38.67 | 37.86 | 38.29 | 860,100 | +0.23(+0.60%) |
Feb 27, 2007 | 38.43 | 38.60 | 37.93 | 38.06 | 1,022,500 | -1.34(-3.40%) |
Feb 26, 2007 | 39.47 | 39.60 | 38.90 | 39.40 | 875,870 | +0.02(+0.05%) |
Feb 23, 2007 | 37.94 | 39.49 | 37.87 | 39.38 | 1,498,000 | +1.54(+4.07%) |
Feb 22, 2007 | 38.50 | 38.95 | 37.30 | 37.84 | 1,402,700 | +0.41(+1.10%) |
Feb 21, 2007 | 37.58 | 37.60 | 37.04 | 37.43 | 814,100 | -0.35(-0.93%) |
Feb 20, 2007 | 37.68 | 38.00 | 37.46 | 37.78 | 840,000 | -0.08(-0.21%) |
Feb 16, 2007 | 37.74 | 38.00 | 37.60 | 37.86 | 658,300 | +0.04(+0.11%) |
Feb 15, 2007 | 37.62 | 37.86 | 37.33 | 37.82 | 635,800 | +0.20(+0.53%) |
Feb 14, 2007 | 36.99 | 37.62 | 36.88 | 37.62 | 1,224,082 | +0.66(+1.79%) |
Feb 13, 2007 | 36.50 | 36.98 | 36.29 | 36.96 | 630,602 | +0.76(+2.10%) |
Feb 12, 2007 | 36.44 | 36.53 | 36.06 | 36.20 | 592,981 | -0.12(-0.33%) |
Feb 09, 2007 | 35.92 | 36.39 | 35.84 | 36.32 | 1,228,700 | +0.39(+1.09%) |
Feb 08, 2007 | 35.70 | 35.94 | 35.42 | 35.93 | 963,500 | +0.24(+0.67%) |
Feb 07, 2007 | 35.61 | 35.88 | 35.32 | 35.69 | 911,700 | +0.06(+0.17%) |
Feb 06, 2007 | 35.61 | 35.69 | 35.27 | 35.63 | 481,700 | +0.02(+0.06%) |
Feb 05, 2007 | 35.55 | 35.74 | 35.14 | 35.61 | 536,500 | -0.05(-0.14%) |
Feb 02, 2007 | 35.94 | 36.11 | 35.60 | 35.66 | 408,000 | -0.11(-0.31%) |
Feb 01, 2007 | 35.47 | 35.82 | 35.23 | 35.77 | 647,400 | +0.52(+1.48%) |
Jan 31, 2007 | 34.76 | 35.36 | 34.32 | 35.25 | 716,500 | +0.51(+1.47%) |
Jan 30, 2007 | 34.75 | 35.00 | 34.53 | 34.74 | 552,500 | +0.16(+0.46%) |
Jan 29, 2007 | 34.63 | 34.94 | 34.45 | 34.58 | 451,800 | -0.11(-0.32%) |
Jan 26, 2007 | 35.00 | 35.06 | 34.35 | 34.69 | 660,000 | -0.15(-0.43%) |
Jan 25, 2007 | 34.34 | 35.98 | 33.77 | 34.84 | 1,841,300 | +1.50(+4.50%) |
Jan 24, 2007 | 33.00 | 33.65 | 32.94 | 33.34 | 616,100 | +0.34(+1.03%) |
Jan 23, 2007 | 33.00 | 33.49 | 32.80 | 33.00 | 598,300 | +0.00(+0.00%) |
Jan 22, 2007 | 33.45 | 33.49 | 32.83 | 33.00 | 515,100 | -0.52(-1.55%) |
Jan 19, 2007 | 33.05 | 33.55 | 32.84 | 33.52 | 743,100 | +0.32(+0.96%) |
Jan 18, 2007 | 34.33 | 34.43 | 33.15 | 33.20 | 1,490,100 | -1.13(-3.29%) |
Jan 17, 2007 | 34.56 | 34.75 | 34.16 | 34.33 | 516,900 | -0.41(-1.18%) |
Jan 16, 2007 | 35.30 | 35.35 | 34.67 | 34.74 | 701,200 | -0.01(-0.03%) |
Jan 12, 2007 | 34.17 | 34.80 | 34.10 | 34.75 | 765,700 | +0.56(+1.64%) |
Jan 11, 2007 | 34.30 | 34.76 | 34.09 | 34.19 | 731,300 | +0.02(+0.06%) |
Jan 10, 2007 | 34.20 | 34.26 | 33.86 | 34.17 | 502,200 | -0.12(-0.35%) |
Jan 09, 2007 | 33.97 | 34.35 | 33.75 | 34.29 | 645,400 | +0.44(+1.30%) |
Jan 08, 2007 | 34.00 | 34.22 | 33.82 | 33.85 | 819,600 | -0.11(-0.32%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.82 | 33.96 | 964,500 | -0.61(-1.76%) |
Jan 04, 2007 | 32.78 | 34.73 | 32.78 | 34.57 | 1,657,700 | +1.87(+5.72%) |
Jan 03, 2007 | 32.00 | 32.75 | 32.00 | 32.70 | 1,505,600 | +1.15(+3.65%) |
Dec 29, 2006 | 31.99 | 32.30 | 31.54 | 31.55 | 478,200 | -0.50(-1.56%) |
Dec 28, 2006 | 32.15 | 32.33 | 31.94 | 32.05 | 360,600 | -0.10(-0.31%) |
Dec 27, 2006 | 32.00 | 32.47 | 31.95 | 32.15 | 589,100 | +0.16(+0.50%) |
Dec 26, 2006 | 31.73 | 32.14 | 31.70 | 31.99 | 293,400 | +0.32(+1.01%) |
Dec 22, 2006 | 31.80 | 31.97 | 31.55 | 31.67 | 309,200 | -0.18(-0.57%) |
Dec 21, 2006 | 31.84 | 32.22 | 31.71 | 31.85 | 644,100 | +0.01(+0.03%) |
Dec 20, 2006 | 31.75 | 32.23 | 31.75 | 31.84 | 417,100 | +0.02(+0.06%) |
Dec 19, 2006 | 31.85 | 31.87 | 31.45 | 31.82 | 563,000 | -0.18(-0.56%) |
Dec 18, 2006 | 32.10 | 32.54 | 31.81 | 32.00 | 834,700 | +0.08(+0.25%) |
Dec 15, 2006 | 32.38 | 32.38 | 31.87 | 31.92 | 945,600 | -0.22(-0.68%) |
Dec 14, 2006 | 32.20 | 32.72 | 32.13 | 32.14 | 1,004,600 | +0.04(+0.12%) |
Dec 13, 2006 | 32.25 | 32.38 | 31.94 | 32.10 | 1,866,300 | +0.14(+0.44%) |
Dec 12, 2006 | 31.89 | 31.97 | 31.39 | 31.96 | 720,500 | +0.06(+0.19%) |
Dec 11, 2006 | 32.40 | 32.44 | 31.84 | 31.90 | 482,300 | -0.57(-1.76%) |
Dec 08, 2006 | 32.29 | 32.90 | 32.19 | 32.47 | 652,300 | +0.07(+0.22%) |
Dec 07, 2006 | 32.21 | 32.51 | 32.07 | 32.40 | 1,094,700 | +0.29(+0.90%) |
Dec 06, 2006 | 31.76 | 32.42 | 31.68 | 32.11 | 918,600 | +0.35(+1.10%) |
Dec 05, 2006 | 32.52 | 32.57 | 31.69 | 31.76 | 1,212,300 | -0.64(-1.98%) |
Dec 04, 2006 | 32.39 | 32.54 | 32.15 | 32.40 | 667,800 | +0.19(+0.59%) |