Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.56 | 39.56 | 36.62 | 36.62 | 10,196 | -2.79(-7.09%) |
Feb 27, 2007 | 40.18 | 40.18 | 39.36 | 39.42 | 10,186 | -1.25(-3.08%) |
Feb 26, 2007 | 40.65 | 40.67 | 40.40 | 40.67 | 4,465 | -0.21(-0.50%) |
Feb 23, 2007 | 40.56 | 40.90 | 40.25 | 40.87 | 4,659 | +0.55(+1.37%) |
Feb 22, 2007 | 39.93 | 40.32 | 39.44 | 40.32 | 3,451 | +0.40(+1.01%) |
Feb 21, 2007 | 39.79 | 40.13 | 39.71 | 39.92 | 1,444 | -0.03(-0.07%) |
Feb 20, 2007 | 39.14 | 39.95 | 39.14 | 39.95 | 1,498 | +0.65(+1.66%) |
Feb 16, 2007 | 39.13 | 39.29 | 39.06 | 39.29 | 4,451 | +0.26(+0.66%) |
Feb 15, 2007 | 38.80 | 39.04 | 38.68 | 39.04 | 4,571 | +0.45(+1.17%) |
Feb 14, 2007 | 38.82 | 38.82 | 38.03 | 38.58 | 8,937 | -0.28(-0.72%) |
Feb 13, 2007 | 39.85 | 39.85 | 38.63 | 38.86 | 11,299 | -0.82(-2.07%) |
Feb 12, 2007 | 41.01 | 41.04 | 39.67 | 39.69 | 6,467 | -1.17(-2.86%) |
Feb 09, 2007 | 42.37 | 42.74 | 40.83 | 40.85 | 4,004 | -1.78(-4.16%) |
Feb 08, 2007 | 41.32 | 42.63 | 41.27 | 42.63 | 5,313 | +1.33(+3.21%) |
Feb 07, 2007 | 40.05 | 41.30 | 40.05 | 41.30 | 4,361 | +1.19(+2.96%) |
Feb 06, 2007 | 39.81 | 40.12 | 39.65 | 40.12 | 2,323 | +0.47(+1.18%) |
Feb 05, 2007 | 41.08 | 41.39 | 39.42 | 39.65 | 15,289 | -1.60(-3.87%) |
Feb 02, 2007 | 43.92 | 43.92 | 41.05 | 41.25 | 26,098 | -2.67(-6.09%) |
Feb 01, 2007 | 41.43 | 43.92 | 41.43 | 43.92 | 8,026 | +2.44(+5.88%) |
Jan 31, 2007 | 40.22 | 41.48 | 40.22 | 41.48 | 5,997 | +1.10(+2.73%) |
Jan 30, 2007 | 38.94 | 40.38 | 38.94 | 40.38 | 2,676 | +1.56(+4.02%) |
Jan 29, 2007 | 38.09 | 38.83 | 38.09 | 38.82 | 4,652 | +0.64(+1.66%) |
Jan 26, 2007 | 38.19 | 38.74 | 38.02 | 38.18 | 7,442 | -0.16(-0.41%) |
Jan 25, 2007 | 39.12 | 39.74 | 37.96 | 38.34 | 9,396 | -0.93(-2.38%) |
Jan 24, 2007 | 39.10 | 39.29 | 39.10 | 39.28 | 1,609 | +0.16(+0.41%) |
Jan 23, 2007 | 37.31 | 39.21 | 37.31 | 39.12 | 6,576 | +1.83(+4.91%) |
Jan 22, 2007 | 37.85 | 38.01 | 37.13 | 37.28 | 10,059 | -0.82(-2.16%) |
Jan 19, 2007 | 37.84 | 38.83 | 37.84 | 38.11 | 11,916 | +0.16(+0.42%) |
Jan 18, 2007 | 38.71 | 39.13 | 37.77 | 37.95 | 10,309 | -1.01(-2.59%) |
Jan 17, 2007 | 39.38 | 39.40 | 38.77 | 38.96 | 5,907 | -0.28(-0.71%) |
Jan 16, 2007 | 39.53 | 40.09 | 38.99 | 39.24 | 17,562 | +0.03(+0.07%) |
Jan 12, 2007 | 37.72 | 39.57 | 37.72 | 39.21 | 9,986 | +1.42(+3.76%) |
Jan 11, 2007 | 40.20 | 40.20 | 37.19 | 37.79 | 22,132 | -2.09(-5.25%) |
Jan 10, 2007 | 39.85 | 40.40 | 39.65 | 39.88 | 8,310 | +0.36(+0.90%) |
Jan 09, 2007 | 39.74 | 40.31 | 38.54 | 39.53 | 14,591 | -0.65(-1.63%) |
Jan 08, 2007 | 40.59 | 41.00 | 40.14 | 40.18 | 8,537 | -0.48(-1.17%) |
Jan 05, 2007 | 42.99 | 42.99 | 40.55 | 40.66 | 14,012 | -2.21(-5.14%) |
Jan 04, 2007 | 41.68 | 43.14 | 41.47 | 42.86 | 10,717 | +0.84(+2.00%) |
Jan 03, 2007 | 43.50 | 43.71 | 41.17 | 42.02 | 25,828 | -0.86(-2.00%) |
Dec 29, 2006 | 44.01 | 44.01 | 42.80 | 42.88 | 7,964 | -0.83(-1.90%) |
Dec 28, 2006 | 44.42 | 44.45 | 43.64 | 43.71 | 10,760 | -0.93(-2.07%) |
Dec 27, 2006 | 43.16 | 44.70 | 43.15 | 44.64 | 7,748 | +2.24(+5.29%) |
Dec 26, 2006 | 41.10 | 42.54 | 41.10 | 42.40 | 2,171 | +0.91(+2.18%) |
Dec 22, 2006 | 41.30 | 41.60 | 41.30 | 41.49 | 4,983 | -0.23(-0.56%) |
Dec 21, 2006 | 41.42 | 41.72 | 41.21 | 41.72 | 4,070 | +0.37(+0.90%) |
Dec 20, 2006 | 41.35 | 41.57 | 41.12 | 41.35 | 9,585 | -0.03(-0.07%) |
Dec 19, 2006 | 42.66 | 42.66 | 41.14 | 41.38 | 20,071 | -1.40(-3.28%) |
Dec 18, 2006 | 43.68 | 43.70 | 42.62 | 42.78 | 11,125 | -0.54(-1.25%) |
Dec 15, 2006 | 45.67 | 45.94 | 43.18 | 43.32 | 27,668 | -2.37(-5.19%) |
Dec 14, 2006 | 45.65 | 45.76 | 45.36 | 45.69 | 4,886 | +0.49(+1.07%) |
Dec 13, 2006 | 45.65 | 46.01 | 44.78 | 45.21 | 7,833 | +0.06(+0.12%) |
Dec 12, 2006 | 45.10 | 45.15 | 44.42 | 45.15 | 6,348 | +0.36(+0.79%) |
Dec 11, 2006 | 45.69 | 45.72 | 44.80 | 44.80 | 2,934 | -1.19(-2.58%) |
Dec 08, 2006 | 45.93 | 46.13 | 45.69 | 45.98 | 1,962 | +0.23(+0.51%) |
Dec 07, 2006 | 45.72 | 46.19 | 45.72 | 45.75 | 4,290 | -0.32(-0.69%) |
Dec 06, 2006 | 46.12 | 46.63 | 45.83 | 46.07 | 10,958 | -0.11(-0.24%) |
Dec 05, 2006 | 47.06 | 47.39 | 46.18 | 46.18 | 7,040 | -1.01(-2.14%) |
Dec 04, 2006 | 46.05 | 47.58 | 46.05 | 47.19 | 10,902 | +0.82(+1.77%) |