Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.41 | 39.63 | 39.33 | 39.55 | 128,946 | +0.55(+1.42%) |
Feb 27, 2007 | 41.29 | 41.29 | 38.67 | 39.00 | 467,138 | -2.74(-6.56%) |
Feb 26, 2007 | 41.23 | 41.80 | 41.23 | 41.74 | 113,084 | +0.15(+0.37%) |
Feb 23, 2007 | 41.58 | 41.65 | 41.52 | 41.58 | 178,943 | +0.01(+0.03%) |
Feb 22, 2007 | 41.22 | 41.57 | 41.17 | 41.57 | 223,889 | +0.25(+0.60%) |
Feb 21, 2007 | 41.26 | 41.35 | 41.18 | 41.32 | 162,614 | -0.16(-0.39%) |
Feb 20, 2007 | 41.30 | 41.57 | 41.23 | 41.48 | 132,482 | +0.42(+1.01%) |
Feb 16, 2007 | 40.96 | 41.07 | 40.93 | 41.07 | 62,453 | -0.12(-0.30%) |
Feb 15, 2007 | 41.24 | 41.24 | 41.11 | 41.19 | 80,465 | +0.08(+0.21%) |
Feb 14, 2007 | 40.84 | 41.58 | 40.81 | 41.11 | 143,860 | +0.47(+1.15%) |
Feb 13, 2007 | 40.37 | 40.64 | 40.36 | 40.64 | 111,608 | +0.26(+0.65%) |
Feb 12, 2007 | 40.37 | 40.39 | 40.25 | 40.38 | 84,480 | +0.02(+0.04%) |
Feb 09, 2007 | 40.51 | 40.59 | 40.26 | 40.36 | 109,251 | -0.34(-0.85%) |
Feb 08, 2007 | 40.47 | 40.73 | 40.43 | 40.70 | 55,551 | -0.02(-0.06%) |
Feb 07, 2007 | 40.72 | 40.82 | 40.65 | 40.73 | 192,242 | +0.11(+0.26%) |
Feb 06, 2007 | 40.60 | 40.63 | 40.47 | 40.62 | 61,780 | +0.36(+0.90%) |
Feb 05, 2007 | 40.18 | 40.31 | 40.11 | 40.26 | 267,320 | +0.03(+0.07%) |
Feb 02, 2007 | 40.13 | 40.26 | 40.04 | 40.23 | 198,807 | +0.24(+0.59%) |
Feb 01, 2007 | 39.91 | 40.03 | 39.89 | 39.99 | 86,357 | +0.23(+0.58%) |
Jan 31, 2007 | 39.31 | 39.82 | 39.28 | 39.76 | 92,585 | +0.22(+0.56%) |
Jan 30, 2007 | 39.39 | 39.54 | 39.38 | 39.54 | 137,868 | +0.14(+0.35%) |
Jan 29, 2007 | 39.30 | 39.53 | 39.24 | 39.40 | 141,235 | +0.02(+0.06%) |
Jan 26, 2007 | 39.31 | 39.43 | 39.17 | 39.38 | 76,257 | +0.10(+0.26%) |
Jan 25, 2007 | 39.74 | 39.74 | 39.21 | 39.28 | 85,179 | -0.43(-1.08%) |
Jan 24, 2007 | 39.67 | 39.71 | 39.48 | 39.71 | 185,845 | +0.14(+0.35%) |
Jan 23, 2007 | 39.53 | 39.68 | 39.53 | 39.57 | 71,207 | +0.10(+0.24%) |
Jan 22, 2007 | 39.58 | 39.60 | 39.44 | 39.47 | 130,462 | -0.02(-0.06%) |
Jan 19, 2007 | 39.17 | 39.50 | 39.17 | 39.50 | 106,221 | +0.29(+0.74%) |
Jan 18, 2007 | 39.28 | 39.32 | 39.15 | 39.21 | 93,090 | +0.04(+0.09%) |
Jan 17, 2007 | 39.06 | 39.34 | 39.06 | 39.17 | 70,533 | +0.11(+0.27%) |
Jan 16, 2007 | 39.15 | 39.15 | 38.96 | 39.06 | 67,166 | +0.12(+0.31%) |
Jan 12, 2007 | 38.71 | 38.96 | 38.70 | 38.95 | 25,250 | +0.41(+1.06%) |
Jan 11, 2007 | 38.45 | 38.59 | 38.40 | 38.54 | 50,501 | -0.01(-0.03%) |
Jan 10, 2007 | 38.45 | 38.55 | 37.63 | 38.55 | 23,230 | -0.21(-0.55%) |
Jan 09, 2007 | 38.79 | 38.82 | 38.56 | 38.76 | 17,170 | -0.01(-0.02%) |
Jan 08, 2007 | 38.62 | 38.80 | 38.61 | 38.77 | 19,190 | +0.14(+0.37%) |
Jan 05, 2007 | 38.61 | 38.65 | 38.54 | 38.62 | 27,102 | -0.34(-0.88%) |
Jan 04, 2007 | 38.91 | 39.05 | 38.85 | 38.97 | 37,371 | -0.04(-0.09%) |
Jan 03, 2007 | 39.33 | 39.38 | 38.89 | 39.00 | 50,501 | +0.24(+0.63%) |
Dec 29, 2006 | 38.81 | 38.92 | 38.76 | 38.76 | 22,557 | -0.12(-0.32%) |
Dec 28, 2006 | 38.91 | 39.00 | 38.83 | 38.89 | 14,477 | +0.04(+0.11%) |
Dec 27, 2006 | 38.73 | 38.84 | 38.67 | 38.84 | 42,589 | +0.42(+1.10%) |
Dec 26, 2006 | 38.42 | 38.51 | 38.35 | 38.42 | 28,280 | +0.04(+0.11%) |
Dec 22, 2006 | 38.58 | 38.58 | 38.32 | 38.38 | 34,677 | -0.03(-0.08%) |
Dec 21, 2006 | 38.43 | 38.58 | 38.38 | 38.41 | 18,012 | -0.20(-0.52%) |
Dec 20, 2006 | 38.76 | 38.80 | 38.61 | 38.61 | 42,421 | -0.17(-0.44%) |
Dec 19, 2006 | 38.43 | 38.78 | 38.40 | 38.78 | 15,487 | +0.46(+1.19%) |
Dec 18, 2006 | 38.49 | 38.49 | 38.23 | 38.33 | 20,368 | +0.01(+0.03%) |
Dec 15, 2006 | 38.49 | 38.49 | 38.25 | 38.32 | 18,853 | -0.12(-0.31%) |
Dec 14, 2006 | 38.35 | 38.46 | 38.30 | 38.43 | 27,944 | +0.08(+0.20%) |
Dec 13, 2006 | 38.24 | 38.36 | 38.21 | 38.36 | 22,557 | +0.02(+0.06%) |
Dec 12, 2006 | 38.16 | 38.34 | 38.02 | 38.33 | 14,308 | +0.17(+0.45%) |
Dec 11, 2006 | 37.96 | 38.20 | 37.87 | 38.16 | 16,833 | +0.32(+0.85%) |
Dec 08, 2006 | 38.08 | 38.21 | 37.84 | 37.84 | 66,156 | -0.06(-0.16%) |
Dec 07, 2006 | 37.94 | 38.10 | 37.88 | 37.90 | 16,160 | +0.09(+0.25%) |
Dec 06, 2006 | 37.78 | 37.91 | 37.76 | 37.80 | 26,934 | -0.08(-0.22%) |
Dec 05, 2006 | 37.75 | 37.90 | 37.70 | 37.89 | 40,401 | +0.16(+0.43%) |
Dec 04, 2006 | 37.52 | 37.79 | 37.52 | 37.73 | 32,994 | +0.14(+0.38%) |