Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.32 | 35.79 | 35.25 | 35.71 | 114,353 | +0.20(+0.57%) |
Feb 27, 2007 | 36.11 | 36.32 | 35.32 | 35.51 | 123,057 | -1.26(-3.43%) |
Feb 26, 2007 | 37.06 | 37.12 | 36.77 | 36.77 | 29,458 | -0.47(-1.26%) |
Feb 23, 2007 | 37.44 | 37.47 | 37.23 | 37.24 | 55,302 | -0.70(-1.85%) |
Feb 22, 2007 | 37.79 | 38.09 | 37.79 | 37.95 | 70,567 | +0.17(+0.45%) |
Feb 21, 2007 | 37.61 | 37.79 | 37.46 | 37.77 | 51,151 | -0.36(-0.94%) |
Feb 20, 2007 | 37.62 | 38.18 | 37.62 | 38.13 | 32,538 | +0.12(+0.31%) |
Feb 16, 2007 | 37.97 | 38.12 | 37.83 | 38.01 | 58,248 | -0.49(-1.28%) |
Feb 15, 2007 | 38.54 | 38.59 | 38.37 | 38.51 | 11,381 | -0.26(-0.67%) |
Feb 14, 2007 | 38.52 | 38.77 | 38.41 | 38.77 | 35,752 | +0.16(+0.43%) |
Feb 13, 2007 | 38.33 | 38.70 | 38.33 | 38.60 | 92,125 | +0.09(+0.23%) |
Feb 12, 2007 | 38.62 | 38.77 | 38.39 | 38.51 | 55,436 | +0.06(+0.16%) |
Feb 09, 2007 | 38.98 | 38.98 | 38.36 | 38.45 | 104,578 | -0.52(-1.34%) |
Feb 08, 2007 | 38.74 | 39.03 | 38.74 | 38.98 | 45,661 | -0.31(-0.78%) |
Feb 07, 2007 | 38.82 | 39.36 | 38.71 | 39.28 | 112,345 | +0.62(+1.60%) |
Feb 06, 2007 | 39.24 | 39.26 | 38.25 | 38.66 | 104,311 | -1.41(-3.52%) |
Feb 05, 2007 | 40.33 | 40.34 | 39.72 | 40.07 | 100,160 | -0.94(-2.29%) |
Feb 02, 2007 | 41.07 | 41.22 | 40.93 | 41.01 | 86,234 | -0.12(-0.29%) |
Feb 01, 2007 | 41.20 | 41.26 | 40.84 | 41.13 | 67,621 | +0.34(+0.84%) |
Jan 31, 2007 | 40.57 | 40.79 | 40.40 | 40.79 | 43,117 | -0.43(-1.03%) |
Jan 30, 2007 | 41.17 | 41.26 | 41.10 | 41.22 | 24,102 | +0.14(+0.35%) |
Jan 29, 2007 | 41.15 | 41.16 | 40.96 | 41.07 | 34,279 | +0.07(+0.18%) |
Jan 26, 2007 | 41.34 | 41.41 | 40.81 | 41.00 | 89,849 | +0.27(+0.66%) |
Jan 25, 2007 | 41.13 | 41.24 | 40.66 | 40.73 | 60,256 | -0.45(-1.09%) |
Jan 24, 2007 | 41.11 | 41.21 | 40.83 | 41.18 | 61,729 | +0.13(+0.31%) |
Jan 23, 2007 | 41.10 | 41.20 | 40.90 | 41.05 | 113,282 | +0.13(+0.31%) |
Jan 22, 2007 | 41.36 | 41.36 | 40.84 | 40.92 | 61,327 | -0.44(-1.07%) |
Jan 19, 2007 | 41.34 | 41.40 | 41.07 | 41.37 | 101,900 | +0.75(+1.84%) |
Jan 18, 2007 | 41.07 | 41.07 | 40.42 | 40.62 | 113,684 | +0.33(+0.82%) |
Jan 17, 2007 | 40.22 | 40.32 | 40.06 | 40.29 | 110,738 | +0.41(+1.03%) |
Jan 16, 2007 | 40.10 | 40.13 | 39.84 | 39.88 | 76,191 | +0.04(+0.09%) |
Jan 12, 2007 | 39.75 | 39.87 | 39.52 | 39.84 | 67,889 | +0.31(+0.77%) |
Jan 11, 2007 | 39.54 | 39.68 | 39.32 | 39.54 | 96,276 | +0.57(+1.46%) |
Jan 10, 2007 | 38.96 | 39.07 | 38.79 | 38.97 | 56,239 | -0.09(-0.23%) |
Jan 09, 2007 | 38.98 | 39.15 | 38.90 | 39.06 | 41,510 | +0.45(+1.16%) |
Jan 08, 2007 | 38.88 | 38.88 | 38.40 | 38.61 | 83,689 | +0.11(+0.29%) |
Jan 05, 2007 | 38.80 | 38.87 | 38.39 | 38.50 | 81,815 | -0.75(-1.92%) |
Jan 04, 2007 | 39.45 | 39.45 | 39.00 | 39.25 | 97,214 | +0.22(+0.57%) |
Jan 03, 2007 | 38.93 | 39.13 | 38.75 | 39.03 | 188,134 | +1.52(+4.06%) |
Dec 29, 2006 | 38.00 | 38.01 | 37.46 | 37.50 | 175,012 | -0.52(-1.36%) |
Dec 28, 2006 | 38.20 | 38.20 | 37.70 | 38.02 | 75,789 | +0.04(+0.12%) |
Dec 27, 2006 | 38.15 | 38.17 | 37.86 | 37.98 | 191,884 | +0.85(+2.29%) |
Dec 26, 2006 | 37.19 | 37.19 | 36.81 | 37.12 | 122,388 | +0.01(+0.02%) |
Dec 22, 2006 | 37.98 | 37.98 | 37.04 | 37.12 | 228,975 | +0.16(+0.42%) |
Dec 21, 2006 | 36.59 | 37.16 | 36.13 | 36.96 | 197,240 | +1.01(+2.80%) |
Dec 20, 2006 | 36.10 | 36.27 | 35.87 | 35.95 | 38,832 | -0.26(-0.72%) |
Dec 19, 2006 | 36.38 | 36.39 | 35.96 | 36.21 | 164,567 | +0.06(+0.17%) |
Dec 18, 2006 | 36.09 | 36.36 | 36.03 | 36.15 | 48,339 | +0.40(+1.11%) |
Dec 15, 2006 | 35.89 | 35.91 | 35.67 | 35.76 | 102,436 | -0.26(-0.73%) |
Dec 14, 2006 | 36.05 | 36.22 | 35.97 | 36.02 | 65,211 | +0.16(+0.46%) |
Dec 13, 2006 | 35.84 | 35.95 | 35.66 | 35.85 | 33,877 | +0.27(+0.76%) |
Dec 12, 2006 | 35.64 | 35.85 | 35.42 | 35.59 | 32,672 | -0.15(-0.42%) |
Dec 11, 2006 | 35.44 | 35.73 | 35.43 | 35.73 | 82,216 | +0.34(+0.97%) |
Dec 08, 2006 | 35.40 | 35.78 | 35.36 | 35.39 | 69,496 | -0.30(-0.84%) |
Dec 07, 2006 | 35.88 | 35.90 | 35.51 | 35.69 | 71,906 | -0.59(-1.63%) |
Dec 06, 2006 | 36.33 | 36.41 | 36.16 | 36.28 | 40,706 | +0.13(+0.35%) |
Dec 05, 2006 | 35.93 | 36.36 | 35.85 | 36.15 | 85,966 | +0.21(+0.58%) |
Dec 04, 2006 | 35.92 | 36.21 | 35.92 | 35.94 | 75,521 | +0.28(+0.80%) |