Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.49 | 39.64 | 39.22 | 39.28 | 94,361 | -0.51(-1.28%) |
Feb 27, 2007 | 40.06 | 40.06 | 39.22 | 39.78 | 98,510 | -0.52(-1.28%) |
Feb 26, 2007 | 40.41 | 40.46 | 40.12 | 40.30 | 27,578 | +0.09(+0.22%) |
Feb 23, 2007 | 40.14 | 40.24 | 40.05 | 40.21 | 121,799 | +0.35(+0.88%) |
Feb 22, 2007 | 39.93 | 39.96 | 39.70 | 39.86 | 44,035 | +0.13(+0.32%) |
Feb 21, 2007 | 39.50 | 39.73 | 39.41 | 39.73 | 52,869 | -0.01(-0.04%) |
Feb 20, 2007 | 39.61 | 39.78 | 39.47 | 39.75 | 48,719 | +0.23(+0.59%) |
Feb 16, 2007 | 39.58 | 39.58 | 39.45 | 39.52 | 177,881 | -0.07(-0.17%) |
Feb 15, 2007 | 39.37 | 39.58 | 39.23 | 39.58 | 79,905 | +0.42(+1.07%) |
Feb 14, 2007 | 38.79 | 39.35 | 38.79 | 39.16 | 142,144 | +0.40(+1.04%) |
Feb 13, 2007 | 38.58 | 38.78 | 38.56 | 38.76 | 36,138 | +0.64(+1.69%) |
Feb 12, 2007 | 38.40 | 38.40 | 38.03 | 38.12 | 43,633 | -0.04(-0.12%) |
Feb 09, 2007 | 38.42 | 38.48 | 38.15 | 38.16 | 49,522 | +0.10(+0.27%) |
Feb 08, 2007 | 37.98 | 38.13 | 37.88 | 38.06 | 55,546 | -0.48(-1.24%) |
Feb 07, 2007 | 38.59 | 38.61 | 38.39 | 38.54 | 27,706 | -0.36(-0.92%) |
Feb 06, 2007 | 38.89 | 38.90 | 38.62 | 38.90 | 39,350 | +0.43(+1.13%) |
Feb 05, 2007 | 38.51 | 38.66 | 38.44 | 38.46 | 20,612 | -0.21(-0.54%) |
Feb 02, 2007 | 38.72 | 38.72 | 38.53 | 38.67 | 12,313 | -0.31(-0.80%) |
Feb 01, 2007 | 39.07 | 39.13 | 38.81 | 38.99 | 18,872 | +0.70(+1.83%) |
Jan 31, 2007 | 38.02 | 38.39 | 37.86 | 38.28 | 90,212 | -0.22(-0.56%) |
Jan 30, 2007 | 38.37 | 38.56 | 38.27 | 38.50 | 64,781 | +0.10(+0.27%) |
Jan 29, 2007 | 38.34 | 38.57 | 38.34 | 38.39 | 22,619 | +0.11(+0.29%) |
Jan 26, 2007 | 38.24 | 38.33 | 38.04 | 38.28 | 36,272 | +0.12(+0.31%) |
Jan 25, 2007 | 38.42 | 38.85 | 38.03 | 38.16 | 123,941 | -0.87(-2.24%) |
Jan 24, 2007 | 38.70 | 39.10 | 38.70 | 39.04 | 44,035 | +0.39(+1.01%) |
Jan 23, 2007 | 38.55 | 38.75 | 38.55 | 38.65 | 53,404 | +0.22(+0.56%) |
Jan 22, 2007 | 38.55 | 38.57 | 38.22 | 38.43 | 45,373 | -0.07(-0.19%) |
Jan 19, 2007 | 38.39 | 38.60 | 38.36 | 38.51 | 34,799 | +0.40(+1.06%) |
Jan 18, 2007 | 38.27 | 38.30 | 38.06 | 38.10 | 68,662 | -0.11(-0.29%) |
Jan 17, 2007 | 38.24 | 38.33 | 38.07 | 38.22 | 31,989 | -0.02(-0.06%) |
Jan 16, 2007 | 38.34 | 38.34 | 38.19 | 38.24 | 21,415 | +0.20(+0.53%) |
Jan 12, 2007 | 37.81 | 38.04 | 37.74 | 38.04 | 19,407 | +0.47(+1.25%) |
Jan 11, 2007 | 37.34 | 37.63 | 37.34 | 37.57 | 25,564 | +0.01(+0.02%) |
Jan 10, 2007 | 37.47 | 37.68 | 37.42 | 37.56 | 27,572 | -0.56(-1.47%) |
Jan 09, 2007 | 38.03 | 38.57 | 37.96 | 38.12 | 37,342 | +0.22(+0.57%) |
Jan 08, 2007 | 37.95 | 37.95 | 37.74 | 37.90 | 32,926 | +0.21(+0.55%) |
Jan 05, 2007 | 37.95 | 38.04 | 37.69 | 37.69 | 57,553 | -0.84(-2.19%) |
Jan 04, 2007 | 38.22 | 38.57 | 38.07 | 38.54 | 78,032 | +0.53(+1.40%) |
Jan 03, 2007 | 38.07 | 38.29 | 37.77 | 38.01 | 49,924 | +0.05(+0.14%) |
Dec 29, 2006 | 38.07 | 38.19 | 37.95 | 37.95 | 17,266 | -0.18(-0.47%) |
Dec 28, 2006 | 38.16 | 38.16 | 37.97 | 38.13 | 15,392 | -0.01(-0.02%) |
Dec 27, 2006 | 38.16 | 38.16 | 37.99 | 38.14 | 40,421 | +0.25(+0.65%) |
Dec 26, 2006 | 37.84 | 37.90 | 37.74 | 37.89 | 18,470 | -0.01(-0.04%) |
Dec 22, 2006 | 37.95 | 37.95 | 37.67 | 37.91 | 15,526 | -0.06(-0.16%) |
Dec 21, 2006 | 37.95 | 38.22 | 37.91 | 37.97 | 39,350 | -0.03(-0.08%) |
Dec 20, 2006 | 38.10 | 38.19 | 37.94 | 38.00 | 27,304 | +0.37(+0.97%) |
Dec 19, 2006 | 37.58 | 37.75 | 37.56 | 37.63 | 7,093 | -0.25(-0.67%) |
Dec 18, 2006 | 38.10 | 38.10 | 37.83 | 37.89 | 39,350 | -0.21(-0.55%) |
Dec 15, 2006 | 38.20 | 38.37 | 38.09 | 38.10 | 41,626 | -0.06(-0.16%) |
Dec 14, 2006 | 38.05 | 38.25 | 38.05 | 38.16 | 52,735 | +0.21(+0.55%) |
Dec 13, 2006 | 37.98 | 38.08 | 37.93 | 37.95 | 8,432 | -0.05(-0.14%) |
Dec 12, 2006 | 37.92 | 38.00 | 37.77 | 38.00 | 20,746 | -0.07(-0.20%) |
Dec 11, 2006 | 37.98 | 38.14 | 37.97 | 38.07 | 8,298 | +0.13(+0.35%) |
Dec 08, 2006 | 38.18 | 38.22 | 37.83 | 37.94 | 12,179 | -0.21(-0.54%) |
Dec 07, 2006 | 38.24 | 38.28 | 38.15 | 38.15 | 10,038 | +0.06(+0.17%) |
Dec 06, 2006 | 38.03 | 38.13 | 37.99 | 38.08 | 3,613 | +0.15(+0.39%) |
Dec 05, 2006 | 37.92 | 37.95 | 37.73 | 37.93 | 35,870 | -0.12(-0.31%) |
Dec 04, 2006 | 37.70 | 38.10 | 37.70 | 38.05 | 32,256 | +0.64(+1.70%) |