Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.35 | 37.93 | 37.10 | 37.32 | 205,442 | +0.89(+2.43%) |
Feb 27, 2007 | 39.26 | 39.26 | 36.44 | 36.44 | 384,259 | -4.17(-10.27%) |
Feb 26, 2007 | 40.60 | 40.75 | 40.37 | 40.61 | 103,780 | +0.48(+1.19%) |
Feb 23, 2007 | 40.85 | 40.85 | 39.88 | 40.13 | 110,739 | -0.73(-1.80%) |
Feb 22, 2007 | 40.54 | 41.06 | 40.47 | 40.87 | 265,048 | +1.40(+3.56%) |
Feb 21, 2007 | 39.10 | 39.46 | 38.92 | 39.46 | 189,406 | -0.20(-0.50%) |
Feb 20, 2007 | 39.16 | 39.74 | 39.13 | 39.66 | 271,099 | -0.66(-1.65%) |
Feb 16, 2007 | 39.83 | 40.48 | 39.75 | 40.33 | 224,504 | +0.29(+0.73%) |
Feb 15, 2007 | 40.07 | 40.24 | 39.74 | 40.03 | 173,068 | +0.45(+1.14%) |
Feb 14, 2007 | 38.56 | 39.66 | 38.56 | 39.58 | 213,309 | +1.32(+3.45%) |
Feb 13, 2007 | 37.68 | 38.26 | 37.68 | 38.26 | 95,913 | +1.08(+2.90%) |
Feb 12, 2007 | 37.43 | 37.44 | 36.71 | 37.18 | 165,806 | -0.86(-2.26%) |
Feb 09, 2007 | 38.37 | 38.77 | 38.01 | 38.04 | 116,488 | -0.82(-2.10%) |
Feb 08, 2007 | 38.60 | 39.04 | 38.36 | 38.86 | 75,944 | +0.59(+1.56%) |
Feb 07, 2007 | 38.67 | 38.75 | 38.19 | 38.26 | 53,554 | -0.37(-0.96%) |
Feb 06, 2007 | 38.51 | 38.65 | 38.34 | 38.63 | 155,519 | +0.72(+1.91%) |
Feb 05, 2007 | 37.77 | 38.17 | 37.76 | 37.91 | 108,621 | +0.36(+0.95%) |
Feb 02, 2007 | 37.68 | 37.99 | 37.03 | 37.55 | 176,698 | +0.54(+1.46%) |
Feb 01, 2007 | 36.19 | 37.35 | 36.14 | 37.01 | 204,535 | +2.63(+7.66%) |
Jan 31, 2007 | 34.70 | 34.80 | 34.21 | 34.38 | 133,734 | -0.82(-2.33%) |
Jan 30, 2007 | 34.70 | 35.36 | 34.62 | 35.20 | 101,359 | +1.37(+4.04%) |
Jan 29, 2007 | 34.37 | 34.37 | 33.83 | 33.83 | 101,964 | -0.81(-2.34%) |
Jan 26, 2007 | 34.41 | 34.64 | 34.15 | 34.64 | 66,262 | +0.87(+2.57%) |
Jan 25, 2007 | 34.67 | 34.70 | 33.77 | 33.77 | 130,708 | -1.51(-4.27%) |
Jan 24, 2007 | 34.67 | 35.27 | 34.54 | 35.27 | 85,021 | +0.62(+1.78%) |
Jan 23, 2007 | 34.20 | 34.67 | 34.11 | 34.66 | 46,292 | +0.71(+2.10%) |
Jan 22, 2007 | 34.21 | 34.29 | 33.70 | 33.94 | 107,411 | -0.98(-2.79%) |
Jan 19, 2007 | 34.70 | 35.03 | 34.21 | 34.92 | 108,318 | +0.21(+0.61%) |
Jan 18, 2007 | 35.13 | 35.20 | 34.69 | 34.71 | 76,851 | -0.03(-0.09%) |
Jan 17, 2007 | 34.79 | 34.87 | 34.48 | 34.74 | 55,974 | +0.56(+1.64%) |
Jan 16, 2007 | 34.04 | 34.18 | 33.74 | 34.17 | 110,134 | -0.24(-0.70%) |
Jan 12, 2007 | 33.88 | 34.42 | 33.74 | 34.42 | 106,200 | +0.91(+2.71%) |
Jan 11, 2007 | 32.98 | 34.82 | 32.87 | 33.51 | 115,277 | +1.09(+3.35%) |
Jan 10, 2007 | 32.39 | 32.95 | 32.36 | 32.42 | 94,703 | +0.23(+0.71%) |
Jan 09, 2007 | 32.52 | 32.67 | 32.15 | 32.19 | 171,857 | -0.33(-1.02%) |
Jan 08, 2007 | 32.22 | 32.67 | 31.94 | 32.52 | 190,616 | +0.55(+1.71%) |
Jan 05, 2007 | 32.49 | 32.49 | 31.91 | 31.98 | 139,180 | -1.21(-3.64%) |
Jan 04, 2007 | 32.80 | 34.37 | 32.48 | 33.18 | 125,262 | -0.56(-1.66%) |
Jan 03, 2007 | 33.87 | 34.18 | 33.59 | 33.74 | 77,457 | -0.41(-1.20%) |
Dec 29, 2006 | 33.99 | 34.30 | 33.99 | 34.15 | 49,620 | +0.27(+0.79%) |
Dec 28, 2006 | 33.88 | 34.16 | 33.79 | 33.89 | 53,856 | -0.65(-1.89%) |
Dec 27, 2006 | 34.54 | 34.55 | 33.96 | 34.54 | 69,892 | -0.48(-1.37%) |
Dec 26, 2006 | 34.46 | 35.02 | 34.37 | 35.02 | 50,528 | +0.68(+1.98%) |
Dec 22, 2006 | 34.21 | 34.48 | 33.94 | 34.34 | 29,954 | +0.89(+2.66%) |
Dec 21, 2006 | 33.97 | 34.05 | 33.38 | 33.45 | 94,703 | -1.21(-3.48%) |
Dec 20, 2006 | 34.54 | 34.74 | 34.54 | 34.65 | 37,820 | -0.37(-1.07%) |
Dec 19, 2006 | 34.54 | 35.03 | 34.29 | 35.03 | 65,051 | +0.41(+1.17%) |
Dec 18, 2006 | 34.87 | 35.13 | 34.50 | 34.62 | 212,401 | -0.41(-1.18%) |
Dec 15, 2006 | 34.37 | 35.03 | 34.34 | 35.03 | 138,575 | +0.81(+2.37%) |
Dec 14, 2006 | 33.70 | 34.22 | 33.68 | 34.22 | 104,385 | +1.18(+3.58%) |
Dec 13, 2006 | 32.70 | 33.05 | 32.65 | 33.04 | 82,298 | +1.08(+3.38%) |
Dec 12, 2006 | 32.22 | 32.32 | 31.89 | 31.96 | 44,779 | -0.18(-0.56%) |
Dec 11, 2006 | 31.93 | 32.14 | 31.91 | 32.14 | 72,010 | +0.48(+1.50%) |
Dec 08, 2006 | 31.70 | 31.87 | 31.52 | 31.66 | 96,821 | -0.40(-1.26%) |
Dec 07, 2006 | 31.96 | 32.39 | 31.93 | 32.07 | 55,067 | -0.08(-0.24%) |
Dec 06, 2006 | 32.54 | 32.62 | 32.14 | 32.14 | 183,052 | -0.40(-1.22%) |
Dec 05, 2006 | 32.54 | 32.55 | 32.26 | 32.54 | 153,098 | -0.31(-0.96%) |
Dec 04, 2006 | 32.45 | 32.85 | 32.24 | 32.85 | 155,821 | +0.41(+1.25%) |