Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.13 | 37.52 | 37.13 | 37.45 | 47,108 | +0.20(+0.55%) |
Feb 27, 2007 | 37.79 | 37.94 | 37.17 | 37.24 | 53,030 | -0.96(-2.51%) |
Feb 26, 2007 | 38.51 | 38.52 | 38.20 | 38.20 | 1,928 | -0.17(-0.45%) |
Feb 23, 2007 | 38.46 | 38.46 | 38.31 | 38.38 | 8,953 | -0.19(-0.49%) |
Feb 22, 2007 | 38.66 | 38.66 | 38.54 | 38.56 | 5,922 | -0.06(-0.15%) |
Feb 21, 2007 | 38.60 | 38.68 | 38.59 | 38.62 | 24,931 | -0.21(-0.54%) |
Feb 20, 2007 | 38.70 | 38.83 | 38.49 | 38.83 | 7,713 | +0.23(+0.60%) |
Feb 16, 2007 | 38.54 | 38.60 | 38.53 | 38.60 | 6,887 | +0.17(+0.45%) |
Feb 15, 2007 | 38.40 | 38.43 | 38.35 | 38.43 | 29,339 | +0.04(+0.09%) |
Feb 14, 2007 | 38.22 | 38.46 | 38.22 | 38.39 | 7,989 | +0.24(+0.63%) |
Feb 13, 2007 | 38.03 | 38.15 | 38.03 | 38.15 | 1,515 | +0.24(+0.63%) |
Feb 12, 2007 | 37.88 | 37.93 | 37.74 | 37.91 | 7,438 | +0.15(+0.40%) |
Feb 09, 2007 | 38.01 | 38.05 | 37.70 | 37.76 | 47,658 | -0.21(-0.55%) |
Feb 08, 2007 | 37.92 | 37.97 | 37.88 | 37.97 | 11,845 | -0.17(-0.46%) |
Feb 07, 2007 | 38.08 | 38.16 | 38.03 | 38.14 | 4,958 | +0.15(+0.40%) |
Feb 06, 2007 | 37.84 | 38.06 | 37.82 | 37.99 | 85,124 | +0.20(+0.54%) |
Feb 05, 2007 | 37.86 | 37.87 | 37.72 | 37.79 | 5,096 | -0.03(-0.08%) |
Feb 02, 2007 | 37.66 | 37.87 | 37.66 | 37.82 | 6,749 | +0.25(+0.68%) |
Feb 01, 2007 | 37.49 | 37.56 | 37.48 | 37.56 | 17,217 | +0.12(+0.33%) |
Jan 31, 2007 | 37.13 | 37.45 | 37.09 | 37.44 | 5,096 | +0.25(+0.68%) |
Jan 30, 2007 | 37.06 | 37.19 | 37.06 | 37.19 | 3,994 | +0.13(+0.35%) |
Jan 29, 2007 | 37.08 | 37.13 | 37.05 | 37.05 | 4,958 | -0.03(-0.08%) |
Jan 26, 2007 | 36.97 | 37.13 | 36.91 | 37.08 | 59,918 | +0.09(+0.25%) |
Jan 25, 2007 | 37.35 | 37.35 | 36.97 | 36.99 | 12,672 | -0.30(-0.80%) |
Jan 24, 2007 | 37.12 | 37.29 | 37.08 | 37.29 | 94,629 | +0.24(+0.65%) |
Jan 23, 2007 | 37.07 | 37.08 | 36.92 | 37.05 | 12,672 | -0.01(-0.04%) |
Jan 22, 2007 | 37.04 | 37.07 | 36.97 | 37.06 | 4,820 | -0.05(-0.14%) |
Jan 19, 2007 | 37.12 | 37.17 | 37.03 | 37.11 | 4,545 | -0.13(-0.35%) |
Jan 18, 2007 | 37.16 | 37.29 | 37.13 | 37.24 | 51,102 | +0.12(+0.31%) |
Jan 17, 2007 | 37.13 | 37.24 | 37.08 | 37.13 | 7,713 | -0.25(-0.66%) |
Jan 16, 2007 | 37.45 | 37.45 | 37.30 | 37.37 | 34,848 | -0.10(-0.27%) |
Jan 12, 2007 | 37.39 | 37.49 | 37.39 | 37.48 | 6,060 | +0.01(+0.04%) |
Jan 11, 2007 | 37.48 | 37.50 | 37.39 | 37.46 | 31,405 | +0.09(+0.23%) |
Jan 10, 2007 | 37.17 | 37.41 | 37.17 | 37.37 | 2,892 | +0.12(+0.33%) |
Jan 09, 2007 | 37.46 | 37.51 | 37.09 | 37.25 | 2,341 | -0.09(-0.23%) |
Jan 08, 2007 | 37.24 | 37.34 | 37.08 | 37.34 | 20,110 | +0.02(+0.06%) |
Jan 05, 2007 | 37.72 | 37.72 | 37.30 | 37.32 | 24,931 | -0.54(-1.42%) |
Jan 04, 2007 | 37.76 | 37.88 | 37.67 | 37.85 | 32,369 | +0.05(+0.13%) |
Jan 03, 2007 | 37.75 | 38.07 | 37.74 | 37.80 | 51,791 | +0.12(+0.33%) |
Dec 29, 2006 | 37.93 | 37.94 | 37.68 | 37.68 | 3,856 | -0.34(-0.90%) |
Dec 28, 2006 | 38.04 | 38.17 | 37.96 | 38.02 | 2,754 | -0.11(-0.29%) |
Dec 27, 2006 | 38.04 | 38.13 | 38.04 | 38.13 | 4,270 | +0.32(+0.85%) |
Dec 26, 2006 | 37.67 | 37.81 | 37.67 | 37.81 | 550 | +0.27(+0.73%) |
Dec 22, 2006 | 37.61 | 37.61 | 37.50 | 37.53 | 4,820 | -0.06(-0.15%) |
Dec 21, 2006 | 37.61 | 37.68 | 37.56 | 37.59 | 2,617 | -0.05(-0.13%) |
Dec 20, 2006 | 37.53 | 37.64 | 37.52 | 37.64 | 1,101 | -0.14(-0.38%) |
Dec 19, 2006 | 37.80 | 37.80 | 37.69 | 37.79 | 2,066 | +0.03(+0.07%) |
Dec 18, 2006 | 37.82 | 37.85 | 37.73 | 37.76 | 9,228 | -0.03(-0.08%) |
Dec 15, 2006 | 37.82 | 37.82 | 37.77 | 37.79 | 3,443 | +0.11(+0.29%) |
Dec 14, 2006 | 37.38 | 37.69 | 37.38 | 37.68 | 4,132 | +0.28(+0.74%) |
Dec 13, 2006 | 37.29 | 37.43 | 37.29 | 37.40 | 8,402 | +0.16(+0.44%) |
Dec 12, 2006 | 36.95 | 37.24 | 36.95 | 37.24 | 3,030 | +0.21(+0.57%) |
Dec 11, 2006 | 37.03 | 37.03 | 37.03 | 37.03 | 413 | +0.19(+0.51%) |
Dec 08, 2006 | 36.74 | 36.92 | 36.74 | 36.84 | 1,790 | -0.11(-0.29%) |
Dec 07, 2006 | 37.17 | 37.21 | 36.95 | 36.95 | 13,223 | -0.09(-0.25%) |
Dec 06, 2006 | 37.00 | 37.07 | 37.00 | 37.04 | 3,168 | -0.12(-0.33%) |
Dec 05, 2006 | 37.04 | 37.16 | 36.95 | 37.16 | 5,096 | +0.15(+0.41%) |
Dec 04, 2006 | 36.87 | 37.08 | 36.87 | 37.01 | 46,970 | +0.58(+1.59%) |