Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.82 | 38.23 | 34.54 | 35.12 | 955,032 | -3.92(-10.03%) |
Feb 27, 2007 | 39.47 | 39.81 | 38.50 | 39.04 | 312,560 | -1.30(-3.23%) |
Feb 26, 2007 | 38.84 | 40.58 | 38.84 | 40.34 | 300,623 | +1.86(+4.84%) |
Feb 23, 2007 | 38.86 | 39.06 | 38.32 | 38.48 | 144,785 | -0.24(-0.63%) |
Feb 22, 2007 | 38.50 | 38.72 | 38.20 | 38.72 | 69,519 | +0.33(+0.85%) |
Feb 21, 2007 | 38.58 | 38.58 | 37.64 | 38.40 | 154,401 | -0.18(-0.47%) |
Feb 20, 2007 | 37.96 | 38.69 | 37.46 | 38.58 | 61,561 | +0.52(+1.38%) |
Feb 16, 2007 | 37.60 | 38.40 | 37.57 | 38.06 | 200,821 | +0.45(+1.20%) |
Feb 15, 2007 | 38.18 | 38.31 | 37.39 | 37.60 | 115,496 | -0.30(-0.79%) |
Feb 14, 2007 | 38.36 | 38.63 | 37.48 | 37.90 | 278,350 | -0.36(-0.95%) |
Feb 13, 2007 | 39.49 | 39.49 | 37.88 | 38.26 | 205,905 | -0.68(-1.74%) |
Feb 12, 2007 | 39.63 | 39.63 | 38.81 | 38.94 | 302,281 | -0.31(-0.78%) |
Feb 09, 2007 | 39.24 | 39.31 | 38.69 | 39.25 | 255,640 | +0.32(+0.81%) |
Feb 08, 2007 | 37.97 | 38.93 | 37.78 | 38.93 | 304,381 | +0.96(+2.53%) |
Feb 07, 2007 | 37.13 | 38.13 | 37.13 | 37.97 | 269,566 | +1.07(+2.89%) |
Feb 06, 2007 | 37.49 | 38.00 | 36.52 | 36.91 | 190,984 | -0.36(-0.97%) |
Feb 05, 2007 | 35.82 | 37.27 | 35.82 | 37.27 | 218,836 | +1.81(+5.10%) |
Feb 02, 2007 | 35.97 | 36.16 | 35.40 | 35.46 | 145,006 | -0.34(-0.96%) |
Feb 01, 2007 | 35.94 | 36.16 | 35.62 | 35.80 | 170,869 | +0.34(+0.97%) |
Jan 31, 2007 | 36.08 | 36.18 | 35.25 | 35.46 | 264,593 | -0.14(-0.38%) |
Jan 30, 2007 | 35.10 | 35.69 | 35.10 | 35.59 | 172,527 | +0.61(+1.73%) |
Jan 29, 2007 | 35.09 | 35.09 | 34.73 | 34.99 | 156,832 | +0.16(+0.47%) |
Jan 26, 2007 | 34.75 | 34.90 | 34.35 | 34.83 | 65,540 | +0.09(+0.26%) |
Jan 25, 2007 | 34.70 | 34.82 | 34.47 | 34.73 | 133,180 | +0.07(+0.21%) |
Jan 24, 2007 | 34.66 | 34.73 | 34.33 | 34.66 | 83,334 | +0.23(+0.66%) |
Jan 23, 2007 | 33.52 | 34.55 | 33.48 | 34.44 | 216,515 | +0.86(+2.56%) |
Jan 22, 2007 | 33.39 | 33.65 | 33.39 | 33.58 | 238,730 | -0.02(-0.05%) |
Jan 19, 2007 | 33.43 | 33.70 | 33.39 | 33.59 | 105,439 | -0.04(-0.11%) |
Jan 18, 2007 | 34.54 | 34.56 | 33.59 | 33.63 | 149,538 | -0.83(-2.42%) |
Jan 17, 2007 | 34.38 | 34.74 | 34.16 | 34.46 | 281,945 | +0.23(+0.66%) |
Jan 16, 2007 | 34.79 | 35.19 | 34.15 | 34.24 | 122,791 | -0.33(-0.97%) |
Jan 12, 2007 | 34.57 | 34.87 | 34.47 | 34.57 | 86,539 | -0.03(-0.08%) |
Jan 11, 2007 | 34.83 | 35.09 | 34.46 | 34.60 | 97,481 | -0.19(-0.55%) |
Jan 10, 2007 | 34.96 | 35.18 | 34.60 | 34.79 | 205,352 | -0.17(-0.49%) |
Jan 09, 2007 | 34.30 | 34.96 | 34.30 | 34.96 | 213,862 | +0.67(+1.95%) |
Jan 08, 2007 | 34.41 | 34.61 | 34.29 | 34.29 | 128,096 | -0.11(-0.32%) |
Jan 05, 2007 | 34.74 | 35.03 | 34.23 | 34.40 | 278,629 | -0.60(-1.71%) |
Jan 04, 2007 | 33.70 | 35.32 | 33.52 | 35.00 | 438,446 | +1.29(+3.84%) |
Jan 03, 2007 | 33.52 | 33.88 | 33.28 | 33.70 | 197,726 | +0.39(+1.17%) |
Dec 29, 2006 | 33.02 | 33.48 | 33.01 | 33.31 | 119,696 | +0.29(+0.88%) |
Dec 28, 2006 | 33.36 | 33.37 | 32.96 | 33.02 | 191,537 | -0.36(-1.08%) |
Dec 27, 2006 | 33.92 | 33.93 | 33.26 | 33.39 | 135,280 | -0.46(-1.36%) |
Dec 26, 2006 | 33.70 | 33.88 | 33.66 | 33.85 | 29,841 | +0.31(+0.92%) |
Dec 22, 2006 | 33.59 | 33.79 | 33.23 | 33.54 | 63,661 | -0.23(-0.67%) |
Dec 21, 2006 | 33.93 | 34.13 | 33.59 | 33.77 | 99,581 | -0.08(-0.24%) |
Dec 20, 2006 | 33.88 | 34.06 | 33.66 | 33.85 | 286,476 | -0.08(-0.24%) |
Dec 19, 2006 | 34.04 | 34.04 | 33.04 | 33.93 | 105,991 | -0.10(-0.29%) |
Dec 18, 2006 | 34.15 | 34.16 | 33.88 | 34.03 | 145,448 | -0.12(-0.34%) |
Dec 15, 2006 | 33.84 | 34.37 | 33.84 | 34.15 | 367,490 | +0.43(+1.29%) |
Dec 14, 2006 | 34.13 | 34.61 | 33.43 | 33.71 | 583,342 | -1.41(-4.02%) |
Dec 13, 2006 | 35.29 | 35.37 | 34.85 | 35.12 | 59,351 | -0.05(-0.15%) |
Dec 12, 2006 | 35.40 | 35.40 | 34.77 | 35.18 | 163,906 | +0.12(+0.34%) |
Dec 11, 2006 | 34.81 | 35.23 | 34.38 | 35.06 | 120,138 | +0.08(+0.23%) |
Dec 08, 2006 | 35.97 | 35.97 | 34.63 | 34.98 | 188,110 | -0.98(-2.72%) |
Dec 07, 2006 | 35.97 | 36.17 | 35.74 | 35.96 | 240,167 | -0.05(-0.13%) |
Dec 06, 2006 | 36.42 | 36.42 | 35.74 | 36.00 | 136,164 | -0.42(-1.14%) |
Dec 05, 2006 | 34.96 | 37.08 | 34.82 | 36.42 | 221,267 | +1.66(+4.76%) |
Dec 04, 2006 | 33.79 | 34.96 | 33.74 | 34.76 | 115,939 | +0.74(+2.18%) |