Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.82 | 38.05 | 37.52 | 37.64 | 496,134 | +0.45(+1.22%) |
Feb 27, 2007 | 38.22 | 38.29 | 36.96 | 37.19 | 536,210 | -1.01(-2.64%) |
Feb 26, 2007 | 38.46 | 38.46 | 37.98 | 38.20 | 202,676 | -0.13(-0.33%) |
Feb 23, 2007 | 38.40 | 38.46 | 38.14 | 38.32 | 445,860 | +0.44(+1.16%) |
Feb 22, 2007 | 38.57 | 38.57 | 37.62 | 37.89 | 315,865 | +0.47(+1.27%) |
Feb 21, 2007 | 37.41 | 37.46 | 37.12 | 37.41 | 418,999 | -1.11(-2.89%) |
Feb 20, 2007 | 38.32 | 38.55 | 38.14 | 38.53 | 307,821 | +0.34(+0.89%) |
Feb 16, 2007 | 38.15 | 38.21 | 38.03 | 38.19 | 440,833 | +1.25(+3.39%) |
Feb 15, 2007 | 36.93 | 36.97 | 36.66 | 36.93 | 589,213 | +0.23(+0.63%) |
Feb 14, 2007 | 36.48 | 36.86 | 36.29 | 36.70 | 506,452 | +0.40(+1.09%) |
Feb 13, 2007 | 35.99 | 36.33 | 35.99 | 36.31 | 289,226 | +0.08(+0.23%) |
Feb 12, 2007 | 36.43 | 36.50 | 36.10 | 36.22 | 252,623 | -0.07(-0.19%) |
Feb 09, 2007 | 36.48 | 36.78 | 36.17 | 36.29 | 452,755 | +0.68(+1.92%) |
Feb 08, 2007 | 35.47 | 35.73 | 35.37 | 35.61 | 829,955 | +0.21(+0.59%) |
Feb 07, 2007 | 35.44 | 35.51 | 35.31 | 35.40 | 482,919 | -0.65(-1.81%) |
Feb 06, 2007 | 35.92 | 36.19 | 35.77 | 36.06 | 570,540 | +0.45(+1.25%) |
Feb 05, 2007 | 35.64 | 35.81 | 35.49 | 35.61 | 445,429 | -0.77(-2.12%) |
Feb 02, 2007 | 36.34 | 36.49 | 36.06 | 36.38 | 506,476 | -0.53(-1.43%) |
Feb 01, 2007 | 37.05 | 37.05 | 36.70 | 36.91 | 288,573 | +0.15(+0.40%) |
Jan 31, 2007 | 36.31 | 36.83 | 36.22 | 36.77 | 412,823 | -0.01(-0.02%) |
Jan 30, 2007 | 37.25 | 37.25 | 36.53 | 36.77 | 380,791 | -0.63(-1.69%) |
Jan 29, 2007 | 37.77 | 37.77 | 37.14 | 37.41 | 197,793 | +0.03(+0.07%) |
Jan 26, 2007 | 37.49 | 37.52 | 36.99 | 37.38 | 294,319 | +0.03(+0.09%) |
Jan 25, 2007 | 37.62 | 37.79 | 37.30 | 37.34 | 794,332 | -1.00(-2.60%) |
Jan 24, 2007 | 37.97 | 38.42 | 37.96 | 38.34 | 290,154 | +0.63(+1.66%) |
Jan 23, 2007 | 37.26 | 37.82 | 37.16 | 37.71 | 581,169 | +0.95(+2.58%) |
Jan 22, 2007 | 37.02 | 37.08 | 36.47 | 36.77 | 469,273 | -0.44(-1.18%) |
Jan 19, 2007 | 37.20 | 37.38 | 36.98 | 37.20 | 485,217 | +0.08(+0.21%) |
Jan 18, 2007 | 37.45 | 37.57 | 37.07 | 37.13 | 376,338 | +0.08(+0.21%) |
Jan 17, 2007 | 37.10 | 37.20 | 37.00 | 37.05 | 314,860 | -0.19(-0.52%) |
Jan 16, 2007 | 37.18 | 37.37 | 37.04 | 37.25 | 526,299 | -0.81(-2.14%) |
Jan 12, 2007 | 37.86 | 38.17 | 37.82 | 38.06 | 383,089 | +0.21(+0.55%) |
Jan 11, 2007 | 37.59 | 37.98 | 37.59 | 37.85 | 351,057 | -0.01(-0.02%) |
Jan 10, 2007 | 37.75 | 37.99 | 37.54 | 37.86 | 312,131 | -0.52(-1.36%) |
Jan 09, 2007 | 38.55 | 38.58 | 38.25 | 38.38 | 246,056 | -0.06(-0.14%) |
Jan 08, 2007 | 38.23 | 38.53 | 38.12 | 38.44 | 266,884 | +0.22(+0.56%) |
Jan 05, 2007 | 38.28 | 38.57 | 38.08 | 38.22 | 368,869 | -0.83(-2.12%) |
Jan 04, 2007 | 38.88 | 39.20 | 38.61 | 39.05 | 310,407 | -0.27(-0.69%) |
Jan 03, 2007 | 39.38 | 39.68 | 39.06 | 39.32 | 328,075 | -0.08(-0.19%) |
Dec 29, 2006 | 39.21 | 39.56 | 39.21 | 39.40 | 207,991 | +0.22(+0.57%) |
Dec 28, 2006 | 39.13 | 39.30 | 39.08 | 39.17 | 235,570 | -0.56(-1.40%) |
Dec 27, 2006 | 39.61 | 39.73 | 39.47 | 39.73 | 177,396 | +0.24(+0.62%) |
Dec 26, 2006 | 39.26 | 39.58 | 39.25 | 39.49 | 209,140 | +0.16(+0.41%) |
Dec 22, 2006 | 39.30 | 39.47 | 39.16 | 39.33 | 350,195 | +0.19(+0.48%) |
Dec 21, 2006 | 39.01 | 39.42 | 39.01 | 39.14 | 831,104 | -0.10(-0.25%) |
Dec 20, 2006 | 39.24 | 39.56 | 39.22 | 39.24 | 280,099 | -0.20(-0.51%) |
Dec 19, 2006 | 39.45 | 39.56 | 39.20 | 39.44 | 198,654 | -0.01(-0.04%) |
Dec 18, 2006 | 39.76 | 39.81 | 39.35 | 39.45 | 317,158 | -0.24(-0.61%) |
Dec 15, 2006 | 39.70 | 39.91 | 39.56 | 39.70 | 227,095 | +0.09(+0.23%) |
Dec 14, 2006 | 39.13 | 39.68 | 39.13 | 39.61 | 244,332 | +0.76(+1.95%) |
Dec 13, 2006 | 39.10 | 39.10 | 38.53 | 38.85 | 416,270 | +0.29(+0.74%) |
Dec 12, 2006 | 38.48 | 38.64 | 38.26 | 38.56 | 444,854 | -0.10(-0.27%) |
Dec 11, 2006 | 38.57 | 38.87 | 38.46 | 38.67 | 661,608 | -0.11(-0.29%) |
Dec 08, 2006 | 38.57 | 38.98 | 38.57 | 38.78 | 583,468 | +0.60(+1.57%) |
Dec 07, 2006 | 38.32 | 38.44 | 38.12 | 38.18 | 505,471 | +1.05(+2.83%) |
Dec 06, 2006 | 36.90 | 37.21 | 36.76 | 37.13 | 484,787 | +0.39(+1.06%) |
Dec 05, 2006 | 36.68 | 36.81 | 36.57 | 36.74 | 353,212 | +0.23(+0.63%) |
Dec 04, 2006 | 36.26 | 36.65 | 36.26 | 36.51 | 290,441 | +0.08(+0.21%) |