Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.58 | 33.17 | 31.79 | 32.58 | 159,032 | -0.03(-0.11%) |
Feb 27, 2007 | 33.62 | 33.67 | 32.61 | 32.61 | 192,286 | -1.26(-3.71%) |
Feb 26, 2007 | 34.53 | 34.53 | 33.67 | 33.87 | 141,214 | -0.46(-1.35%) |
Feb 23, 2007 | 34.07 | 34.40 | 33.94 | 34.33 | 104,776 | +0.15(+0.45%) |
Feb 22, 2007 | 34.57 | 34.65 | 34.02 | 34.18 | 114,206 | -0.34(-0.97%) |
Feb 21, 2007 | 34.51 | 34.68 | 34.31 | 34.51 | 96,568 | -0.15(-0.45%) |
Feb 20, 2007 | 34.74 | 34.74 | 34.36 | 34.67 | 131,010 | -0.08(-0.22%) |
Feb 16, 2007 | 34.94 | 34.94 | 34.40 | 34.74 | 139,691 | -0.21(-0.59%) |
Feb 15, 2007 | 35.03 | 35.03 | 34.68 | 34.95 | 143,117 | -0.03(-0.07%) |
Feb 14, 2007 | 35.52 | 35.64 | 34.68 | 34.98 | 353,734 | -0.53(-1.50%) |
Feb 13, 2007 | 36.12 | 36.68 | 35.13 | 35.51 | 496,400 | +1.00(+2.89%) |
Feb 12, 2007 | 34.26 | 34.72 | 34.01 | 34.51 | 153,649 | +0.11(+0.32%) |
Feb 09, 2007 | 34.91 | 35.15 | 33.86 | 34.40 | 135,343 | -0.49(-1.40%) |
Feb 08, 2007 | 34.62 | 34.92 | 34.37 | 34.89 | 80,203 | +0.12(+0.35%) |
Feb 07, 2007 | 34.80 | 35.13 | 34.34 | 34.77 | 80,783 | +0.03(+0.10%) |
Feb 06, 2007 | 34.81 | 34.82 | 33.98 | 34.74 | 92,090 | +0.04(+0.12%) |
Feb 05, 2007 | 34.74 | 35.10 | 34.31 | 34.69 | 114,133 | -0.02(-0.05%) |
Feb 02, 2007 | 35.24 | 35.26 | 34.19 | 34.71 | 129,244 | -0.58(-1.66%) |
Feb 01, 2007 | 35.49 | 35.69 | 34.88 | 35.29 | 65,406 | -0.03(-0.10%) |
Jan 31, 2007 | 35.27 | 35.48 | 34.87 | 35.33 | 142,410 | -0.16(-0.46%) |
Jan 30, 2007 | 34.56 | 35.90 | 34.47 | 35.49 | 124,805 | +1.03(+2.99%) |
Jan 29, 2007 | 34.10 | 34.65 | 33.93 | 34.46 | 76,550 | +0.22(+0.65%) |
Jan 26, 2007 | 33.97 | 34.27 | 33.66 | 34.24 | 79,068 | +0.29(+0.86%) |
Jan 25, 2007 | 34.51 | 34.82 | 33.77 | 33.94 | 128,786 | -0.61(-1.77%) |
Jan 24, 2007 | 34.09 | 34.65 | 34.09 | 34.56 | 61,202 | +0.56(+1.64%) |
Jan 23, 2007 | 33.46 | 34.28 | 33.46 | 34.00 | 98,641 | +0.42(+1.26%) |
Jan 22, 2007 | 34.16 | 34.16 | 33.54 | 33.57 | 123,686 | -0.47(-1.39%) |
Jan 19, 2007 | 33.70 | 34.50 | 33.43 | 34.05 | 92,881 | +0.46(+1.36%) |
Jan 18, 2007 | 34.37 | 34.39 | 33.33 | 33.59 | 170,848 | -0.83(-2.42%) |
Jan 17, 2007 | 34.42 | 34.98 | 34.37 | 34.43 | 48,388 | -0.20(-0.57%) |
Jan 16, 2007 | 35.25 | 35.36 | 34.44 | 34.62 | 139,672 | -0.44(-1.25%) |
Jan 12, 2007 | 34.84 | 35.17 | 34.75 | 35.06 | 53,656 | +0.24(+0.69%) |
Jan 11, 2007 | 34.43 | 35.05 | 34.43 | 34.82 | 151,871 | +0.58(+1.68%) |
Jan 10, 2007 | 33.93 | 34.72 | 33.92 | 34.25 | 98,335 | +0.06(+0.18%) |
Jan 09, 2007 | 34.80 | 34.82 | 33.90 | 34.19 | 236,786 | -0.54(-1.56%) |
Jan 08, 2007 | 35.22 | 35.22 | 34.14 | 34.73 | 105,832 | -0.29(-0.83%) |
Jan 05, 2007 | 35.90 | 36.00 | 34.97 | 35.02 | 145,464 | -1.12(-3.09%) |
Jan 04, 2007 | 35.98 | 36.55 | 35.74 | 36.14 | 106,839 | +0.02(+0.05%) |
Jan 03, 2007 | 36.46 | 36.67 | 35.60 | 36.12 | 126,593 | +0.01(+0.02%) |
Dec 29, 2006 | 37.08 | 37.08 | 35.99 | 36.11 | 82,194 | -0.34(-0.94%) |
Dec 28, 2006 | 36.63 | 36.77 | 36.46 | 36.46 | 62,388 | -0.15(-0.40%) |
Dec 27, 2006 | 36.56 | 36.91 | 36.40 | 36.60 | 124,323 | +0.07(+0.19%) |
Dec 26, 2006 | 36.11 | 36.76 | 36.11 | 36.53 | 104,236 | +0.33(+0.90%) |
Dec 22, 2006 | 36.60 | 36.83 | 36.09 | 36.21 | 62,377 | -0.33(-0.89%) |
Dec 21, 2006 | 36.65 | 36.93 | 36.45 | 36.53 | 59,253 | -0.13(-0.35%) |
Dec 20, 2006 | 36.55 | 37.01 | 36.55 | 36.66 | 188,268 | +0.23(+0.64%) |
Dec 19, 2006 | 36.43 | 36.63 | 36.34 | 36.43 | 82,886 | -0.12(-0.33%) |
Dec 18, 2006 | 37.11 | 37.49 | 36.36 | 36.55 | 117,389 | -0.50(-1.35%) |
Dec 15, 2006 | 37.29 | 37.31 | 36.98 | 37.05 | 163,447 | +0.03(+0.09%) |
Dec 14, 2006 | 37.12 | 37.74 | 37.01 | 37.01 | 96,655 | -0.05(-0.14%) |
Dec 13, 2006 | 37.37 | 37.40 | 36.77 | 37.07 | 121,312 | +0.05(+0.14%) |
Dec 12, 2006 | 36.86 | 37.13 | 36.36 | 37.01 | 74,983 | +0.24(+0.65%) |
Dec 11, 2006 | 37.17 | 37.17 | 36.64 | 36.77 | 72,488 | -0.50(-1.34%) |
Dec 08, 2006 | 37.28 | 37.72 | 36.62 | 37.27 | 72,968 | -0.04(-0.12%) |
Dec 07, 2006 | 37.84 | 38.07 | 37.28 | 37.32 | 84,727 | -0.54(-1.43%) |
Dec 06, 2006 | 37.02 | 37.90 | 37.02 | 37.86 | 82,074 | +0.70(+1.87%) |
Dec 05, 2006 | 37.53 | 37.56 | 36.98 | 37.16 | 84,593 | -0.15(-0.41%) |
Dec 04, 2006 | 36.77 | 37.63 | 36.46 | 37.32 | 120,246 | +0.64(+1.76%) |