Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.18 | 39.47 | 39.04 | 39.43 | 111,848 | +0.31(+0.80%) |
Feb 27, 2007 | 40.18 | 40.20 | 38.70 | 39.11 | 382,562 | -1.97(-4.79%) |
Feb 26, 2007 | 41.10 | 41.14 | 40.87 | 41.08 | 146,891 | +0.22(+0.53%) |
Feb 23, 2007 | 40.89 | 40.95 | 40.81 | 40.86 | 199,777 | -0.01(-0.03%) |
Feb 22, 2007 | 40.58 | 40.90 | 40.58 | 40.87 | 125,211 | +0.29(+0.72%) |
Feb 21, 2007 | 40.55 | 40.66 | 40.37 | 40.58 | 223,367 | -0.07(-0.17%) |
Feb 20, 2007 | 40.57 | 40.67 | 40.35 | 40.65 | 161,999 | +0.27(+0.67%) |
Feb 16, 2007 | 40.27 | 40.38 | 40.22 | 40.38 | 70,441 | -0.10(-0.25%) |
Feb 15, 2007 | 40.40 | 40.52 | 40.35 | 40.49 | 131,480 | +0.17(+0.42%) |
Feb 14, 2007 | 40.04 | 40.35 | 40.04 | 40.32 | 247,370 | +0.49(+1.23%) |
Feb 13, 2007 | 39.61 | 39.83 | 39.53 | 39.83 | 128,015 | +0.42(+1.08%) |
Feb 12, 2007 | 39.52 | 39.52 | 39.34 | 39.40 | 55,594 | -0.07(-0.17%) |
Feb 09, 2007 | 39.63 | 39.72 | 39.41 | 39.47 | 79,514 | -0.20(-0.50%) |
Feb 08, 2007 | 39.55 | 39.69 | 39.46 | 39.67 | 58,893 | -0.11(-0.27%) |
Feb 07, 2007 | 39.78 | 39.82 | 39.67 | 39.78 | 142,368 | +0.07(+0.17%) |
Feb 06, 2007 | 39.72 | 39.74 | 39.57 | 39.71 | 114,818 | +0.36(+0.91%) |
Feb 05, 2007 | 39.35 | 39.44 | 39.26 | 39.35 | 150,781 | +0.06(+0.15%) |
Feb 02, 2007 | 39.31 | 39.37 | 39.16 | 39.29 | 119,602 | +0.04(+0.11%) |
Feb 01, 2007 | 39.23 | 39.30 | 39.17 | 39.25 | 98,486 | +0.30(+0.78%) |
Jan 31, 2007 | 38.56 | 39.05 | 38.50 | 38.95 | 118,117 | +0.01(+0.03%) |
Jan 30, 2007 | 38.90 | 38.93 | 38.78 | 38.93 | 136,924 | +0.30(+0.77%) |
Jan 29, 2007 | 38.63 | 38.81 | 38.54 | 38.64 | 118,447 | +0.04(+0.11%) |
Jan 26, 2007 | 38.59 | 38.65 | 38.40 | 38.60 | 93,537 | -0.01(-0.02%) |
Jan 25, 2007 | 38.98 | 38.98 | 38.51 | 38.60 | 109,044 | -0.62(-1.58%) |
Jan 24, 2007 | 39.07 | 39.22 | 39.01 | 39.22 | 161,834 | +0.07(+0.19%) |
Jan 23, 2007 | 39.03 | 39.22 | 39.01 | 39.15 | 175,856 | +0.27(+0.70%) |
Jan 22, 2007 | 39.05 | 39.05 | 38.80 | 38.87 | 123,726 | -0.08(-0.22%) |
Jan 19, 2007 | 38.70 | 39.01 | 38.70 | 38.96 | 48,995 | +0.33(+0.85%) |
Jan 18, 2007 | 38.77 | 38.83 | 38.56 | 38.63 | 57,904 | +0.08(+0.20%) |
Jan 17, 2007 | 38.46 | 38.69 | 38.46 | 38.55 | 125,541 | +0.13(+0.33%) |
Jan 16, 2007 | 38.53 | 38.54 | 38.31 | 38.43 | 122,736 | +0.18(+0.46%) |
Jan 12, 2007 | 37.98 | 38.25 | 37.98 | 38.25 | 66,977 | +0.44(+1.15%) |
Jan 11, 2007 | 37.66 | 37.90 | 37.66 | 37.81 | 41,737 | +0.09(+0.24%) |
Jan 10, 2007 | 37.61 | 37.78 | 36.98 | 37.72 | 112,178 | -0.32(-0.83%) |
Jan 09, 2007 | 38.06 | 38.09 | 37.81 | 38.04 | 51,140 | +0.13(+0.34%) |
Jan 08, 2007 | 37.83 | 37.95 | 37.73 | 37.91 | 68,132 | +0.19(+0.50%) |
Jan 05, 2007 | 37.84 | 37.86 | 37.64 | 37.72 | 132,139 | -0.54(-1.41%) |
Jan 04, 2007 | 38.13 | 38.34 | 38.04 | 38.26 | 82,484 | -0.10(-0.25%) |
Jan 03, 2007 | 38.63 | 38.70 | 38.25 | 38.36 | 76,215 | +0.20(+0.52%) |
Dec 29, 2006 | 38.25 | 38.32 | 38.16 | 38.16 | 100,795 | -0.16(-0.41%) |
Dec 28, 2006 | 38.28 | 38.33 | 38.16 | 38.32 | 172,227 | +0.13(+0.33%) |
Dec 27, 2006 | 38.10 | 38.23 | 38.04 | 38.19 | 38,107 | +0.40(+1.06%) |
Dec 26, 2006 | 37.81 | 37.86 | 37.70 | 37.79 | 58,728 | +0.02(+0.05%) |
Dec 22, 2006 | 37.84 | 37.84 | 37.66 | 37.77 | 50,315 | +0.08(+0.21%) |
Dec 21, 2006 | 37.69 | 37.81 | 37.63 | 37.69 | 61,203 | -0.13(-0.34%) |
Dec 20, 2006 | 37.96 | 38.01 | 37.80 | 37.82 | 48,665 | +0.02(+0.05%) |
Dec 19, 2006 | 37.58 | 37.83 | 37.56 | 37.80 | 32,828 | +0.29(+0.78%) |
Dec 18, 2006 | 37.73 | 37.73 | 37.51 | 37.51 | 44,706 | -0.14(-0.37%) |
Dec 15, 2006 | 37.83 | 37.85 | 37.59 | 37.65 | 55,924 | -0.10(-0.26%) |
Dec 14, 2006 | 37.63 | 37.79 | 37.63 | 37.75 | 44,706 | +0.18(+0.48%) |
Dec 13, 2006 | 37.52 | 37.59 | 37.47 | 37.56 | 43,221 | +0.08(+0.23%) |
Dec 12, 2006 | 37.38 | 37.50 | 37.24 | 37.48 | 32,168 | +0.02(+0.05%) |
Dec 11, 2006 | 37.30 | 37.53 | 37.24 | 37.46 | 19,796 | +0.27(+0.73%) |
Dec 08, 2006 | 37.39 | 37.47 | 37.14 | 37.19 | 71,926 | -0.06(-0.16%) |
Dec 07, 2006 | 37.36 | 37.46 | 37.23 | 37.25 | 38,767 | +0.07(+0.18%) |
Dec 06, 2006 | 37.17 | 37.29 | 37.14 | 37.18 | 76,710 | -0.15(-0.39%) |
Dec 05, 2006 | 37.19 | 37.36 | 37.14 | 37.33 | 114,323 | +0.19(+0.51%) |
Dec 04, 2006 | 36.90 | 37.18 | 36.90 | 37.14 | 32,828 | +0.38(+1.04%) |