Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.04 | 38.04 | 37.65 | 37.83 | 84,651 | +0.02(+0.05%) |
Feb 27, 2007 | 38.41 | 38.51 | 37.55 | 37.81 | 94,075 | -0.99(-2.56%) |
Feb 26, 2007 | 38.91 | 38.93 | 38.64 | 38.80 | 33,278 | -0.01(-0.02%) |
Feb 23, 2007 | 38.80 | 38.83 | 38.64 | 38.81 | 38,523 | -0.08(-0.22%) |
Feb 22, 2007 | 38.87 | 38.97 | 38.76 | 38.89 | 40,341 | +0.01(+0.03%) |
Feb 21, 2007 | 38.88 | 38.89 | 38.78 | 38.88 | 35,216 | -0.07(-0.17%) |
Feb 20, 2007 | 38.70 | 38.96 | 38.55 | 38.95 | 136,071 | +0.18(+0.45%) |
Feb 16, 2007 | 38.67 | 38.77 | 38.59 | 38.77 | 42,656 | +0.03(+0.08%) |
Feb 15, 2007 | 38.70 | 38.74 | 38.56 | 38.74 | 146,156 | +0.08(+0.22%) |
Feb 14, 2007 | 38.43 | 38.71 | 38.36 | 38.65 | 38,837 | +0.22(+0.57%) |
Feb 13, 2007 | 38.23 | 38.44 | 38.19 | 38.44 | 15,819 | +0.30(+0.78%) |
Feb 12, 2007 | 38.18 | 38.19 | 38.08 | 38.14 | 38,109 | +0.02(+0.05%) |
Feb 09, 2007 | 38.27 | 38.29 | 38.04 | 38.12 | 53,072 | -0.06(-0.16%) |
Feb 08, 2007 | 38.20 | 38.24 | 38.10 | 38.18 | 19,840 | -0.05(-0.13%) |
Feb 07, 2007 | 38.22 | 38.25 | 38.12 | 38.23 | 19,509 | +0.04(+0.11%) |
Feb 06, 2007 | 38.08 | 38.19 | 38.04 | 38.19 | 21,658 | +0.26(+0.68%) |
Feb 05, 2007 | 37.99 | 38.02 | 37.90 | 37.93 | 18,848 | -0.10(-0.27%) |
Feb 02, 2007 | 38.01 | 38.03 | 37.93 | 38.03 | 17,194 | +0.09(+0.24%) |
Feb 01, 2007 | 37.86 | 37.94 | 37.83 | 37.94 | 20,666 | +0.23(+0.61%) |
Jan 31, 2007 | 37.45 | 37.78 | 37.40 | 37.71 | 56,544 | +0.22(+0.58%) |
Jan 30, 2007 | 37.26 | 37.50 | 37.26 | 37.49 | 11,738 | +0.25(+0.68%) |
Jan 29, 2007 | 37.25 | 37.33 | 37.20 | 37.24 | 24,138 | -0.04(-0.10%) |
Jan 26, 2007 | 37.23 | 37.28 | 37.06 | 37.28 | 28,603 | +0.04(+0.11%) |
Jan 25, 2007 | 37.59 | 37.60 | 37.22 | 37.23 | 31,413 | -0.42(-1.12%) |
Jan 24, 2007 | 37.40 | 37.66 | 37.40 | 37.66 | 67,126 | +0.26(+0.70%) |
Jan 23, 2007 | 37.39 | 37.52 | 37.26 | 37.40 | 27,115 | -0.04(-0.10%) |
Jan 22, 2007 | 37.54 | 37.54 | 37.28 | 37.43 | 32,901 | -0.11(-0.31%) |
Jan 19, 2007 | 37.57 | 37.57 | 37.41 | 37.55 | 32,075 | -0.02(-0.06%) |
Jan 18, 2007 | 37.60 | 37.66 | 37.51 | 37.57 | 41,168 | +0.04(+0.10%) |
Jan 17, 2007 | 37.59 | 37.67 | 37.50 | 37.54 | 24,635 | -0.02(-0.06%) |
Jan 16, 2007 | 37.67 | 37.71 | 37.51 | 37.56 | 44,640 | +0.00(+0.00%) |
Jan 12, 2007 | 37.45 | 37.63 | 37.45 | 37.56 | 25,461 | +0.04(+0.10%) |
Jan 11, 2007 | 37.43 | 37.58 | 37.41 | 37.52 | 22,981 | +0.24(+0.63%) |
Jan 10, 2007 | 37.19 | 37.30 | 37.11 | 37.29 | 44,475 | +0.05(+0.13%) |
Jan 09, 2007 | 37.14 | 37.31 | 36.98 | 37.24 | 39,515 | +0.07(+0.18%) |
Jan 08, 2007 | 37.14 | 37.20 | 36.92 | 37.17 | 58,032 | -0.01(-0.02%) |
Jan 05, 2007 | 37.57 | 37.57 | 37.12 | 37.18 | 29,925 | -0.41(-1.09%) |
Jan 04, 2007 | 37.56 | 37.64 | 37.40 | 37.59 | 34,389 | +0.05(+0.14%) |
Jan 03, 2007 | 37.66 | 37.80 | 37.35 | 37.54 | 92,918 | +0.13(+0.34%) |
Dec 29, 2006 | 37.55 | 37.58 | 37.35 | 37.41 | 18,352 | -0.24(-0.64%) |
Dec 28, 2006 | 37.77 | 37.77 | 37.62 | 37.65 | 12,896 | -0.07(-0.18%) |
Dec 27, 2006 | 37.65 | 37.78 | 37.59 | 37.72 | 14,880 | +0.22(+0.58%) |
Dec 26, 2006 | 37.23 | 37.50 | 37.17 | 37.50 | 8,266 | +0.21(+0.57%) |
Dec 22, 2006 | 37.35 | 37.35 | 37.13 | 37.29 | 10,250 | -0.07(-0.18%) |
Dec 21, 2006 | 37.47 | 37.51 | 37.26 | 37.35 | 19,674 | -0.05(-0.15%) |
Dec 20, 2006 | 37.41 | 37.45 | 37.31 | 37.41 | 28,437 | +0.01(+0.03%) |
Dec 19, 2006 | 37.26 | 37.43 | 37.20 | 37.40 | 30,091 | -0.01(-0.03%) |
Dec 18, 2006 | 37.83 | 37.83 | 37.27 | 37.41 | 30,917 | -0.30(-0.80%) |
Dec 15, 2006 | 37.50 | 37.71 | 37.38 | 37.71 | 21,658 | -0.04(-0.10%) |
Dec 14, 2006 | 37.59 | 37.78 | 37.48 | 37.75 | 19,013 | +0.26(+0.69%) |
Dec 13, 2006 | 37.53 | 37.53 | 37.41 | 37.49 | 18,848 | +0.17(+0.45%) |
Dec 12, 2006 | 37.34 | 37.34 | 37.17 | 37.32 | 15,210 | +0.05(+0.13%) |
Dec 11, 2006 | 37.27 | 37.31 | 37.20 | 37.27 | 20,005 | +0.06(+0.17%) |
Dec 08, 2006 | 37.26 | 37.31 | 37.11 | 37.21 | 33,232 | -0.09(-0.25%) |
Dec 07, 2006 | 37.44 | 37.47 | 37.26 | 37.30 | 15,872 | -0.08(-0.23%) |
Dec 06, 2006 | 37.43 | 37.43 | 37.28 | 37.38 | 165,170 | -0.03(-0.08%) |
Dec 05, 2006 | 37.35 | 37.44 | 37.29 | 37.41 | 11,904 | +0.12(+0.32%) |
Dec 04, 2006 | 37.03 | 37.32 | 37.03 | 37.29 | 14,218 | +0.25(+0.67%) |