Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.21 | 34.33 | 33.69 | 34.07 | 312,459 | +1.16(+3.52%) |
Feb 27, 2007 | 35.11 | 35.11 | 32.91 | 32.91 | 825,150 | -2.44(-6.92%) |
Feb 26, 2007 | 35.55 | 35.57 | 35.22 | 35.35 | 82,986 | -0.41(-1.14%) |
Feb 23, 2007 | 36.18 | 36.18 | 35.71 | 35.76 | 140,081 | -0.40(-1.11%) |
Feb 22, 2007 | 36.56 | 36.63 | 35.90 | 36.16 | 120,569 | -0.87(-2.35%) |
Feb 21, 2007 | 36.81 | 37.16 | 36.80 | 37.03 | 142,369 | +0.21(+0.56%) |
Feb 20, 2007 | 36.79 | 37.15 | 36.72 | 36.82 | 180,989 | +0.09(+0.24%) |
Feb 16, 2007 | 36.87 | 37.16 | 36.58 | 36.73 | 352,828 | +1.51(+4.28%) |
Feb 15, 2007 | 35.19 | 35.35 | 35.00 | 35.22 | 238,179 | +0.80(+2.31%) |
Feb 14, 2007 | 32.39 | 34.43 | 32.39 | 34.43 | 134,368 | +0.63(+1.87%) |
Feb 13, 2007 | 33.44 | 33.80 | 33.20 | 33.80 | 133,747 | +0.04(+0.11%) |
Feb 12, 2007 | 34.01 | 34.04 | 33.58 | 33.76 | 93,387 | -0.08(-0.24%) |
Feb 09, 2007 | 34.44 | 34.45 | 33.84 | 33.84 | 228,625 | -0.84(-2.42%) |
Feb 08, 2007 | 34.46 | 34.79 | 34.36 | 34.68 | 149,366 | +0.34(+1.00%) |
Feb 07, 2007 | 34.58 | 34.58 | 34.34 | 34.34 | 128,778 | -0.27(-0.79%) |
Feb 06, 2007 | 34.55 | 34.76 | 34.38 | 34.62 | 195,185 | -0.23(-0.66%) |
Feb 05, 2007 | 35.00 | 35.09 | 34.63 | 34.85 | 221,762 | -0.61(-1.72%) |
Feb 02, 2007 | 35.68 | 35.79 | 35.43 | 35.46 | 255,134 | -0.48(-1.32%) |
Feb 01, 2007 | 36.75 | 36.76 | 35.68 | 35.93 | 209,517 | -0.07(-0.21%) |
Jan 31, 2007 | 35.77 | 36.28 | 35.52 | 36.01 | 178,836 | -0.51(-1.40%) |
Jan 30, 2007 | 36.30 | 36.63 | 36.22 | 36.52 | 272,089 | +0.58(+1.61%) |
Jan 29, 2007 | 36.04 | 36.64 | 35.86 | 35.94 | 240,197 | -0.42(-1.14%) |
Jan 26, 2007 | 36.29 | 36.41 | 35.79 | 36.35 | 266,707 | -0.22(-0.59%) |
Jan 25, 2007 | 37.51 | 37.60 | 36.47 | 36.57 | 294,427 | -1.42(-3.74%) |
Jan 24, 2007 | 37.60 | 38.04 | 37.48 | 37.99 | 263,881 | -0.16(-0.43%) |
Jan 23, 2007 | 37.98 | 38.21 | 37.59 | 38.15 | 189,601 | -0.39(-1.02%) |
Jan 22, 2007 | 38.55 | 38.72 | 38.15 | 38.55 | 269,129 | +1.02(+2.71%) |
Jan 19, 2007 | 37.16 | 37.54 | 37.02 | 37.53 | 171,300 | +1.03(+2.81%) |
Jan 18, 2007 | 37.45 | 37.45 | 36.39 | 36.50 | 188,390 | -0.51(-1.37%) |
Jan 17, 2007 | 36.79 | 37.08 | 36.38 | 37.01 | 336,411 | -0.85(-2.26%) |
Jan 16, 2007 | 37.16 | 37.90 | 37.16 | 37.86 | 338,699 | +1.56(+4.30%) |
Jan 12, 2007 | 36.33 | 36.60 | 36.04 | 36.30 | 557,232 | -0.03(-0.08%) |
Jan 11, 2007 | 35.74 | 36.58 | 35.67 | 36.33 | 237,237 | +0.42(+1.16%) |
Jan 10, 2007 | 36.15 | 36.26 | 35.48 | 35.92 | 478,646 | -0.39(-1.06%) |
Jan 09, 2007 | 37.38 | 37.45 | 36.12 | 36.30 | 562,210 | -1.75(-4.59%) |
Jan 08, 2007 | 37.79 | 38.05 | 37.25 | 38.05 | 438,411 | +1.40(+3.83%) |
Jan 05, 2007 | 37.86 | 37.90 | 36.47 | 36.64 | 395,619 | -2.43(-6.22%) |
Jan 04, 2007 | 38.94 | 39.28 | 38.23 | 39.07 | 706,060 | -2.73(-6.52%) |
Jan 03, 2007 | 41.62 | 42.09 | 40.87 | 41.80 | 456,039 | +1.37(+3.40%) |
Dec 29, 2006 | 39.92 | 40.69 | 39.37 | 40.43 | 505,962 | +2.19(+5.73%) |
Dec 28, 2006 | 38.64 | 38.67 | 37.90 | 38.23 | 309,498 | -0.04(-0.10%) |
Dec 27, 2006 | 36.86 | 38.27 | 36.83 | 38.27 | 402,751 | +1.80(+4.93%) |
Dec 26, 2006 | 35.45 | 36.47 | 35.37 | 36.47 | 256,883 | +1.23(+3.48%) |
Dec 22, 2006 | 35.22 | 35.30 | 35.15 | 35.25 | 45,482 | +0.09(+0.25%) |
Dec 21, 2006 | 35.42 | 35.44 | 34.93 | 35.16 | 90,427 | -0.33(-0.92%) |
Dec 20, 2006 | 35.45 | 35.67 | 35.38 | 35.48 | 167,129 | +0.46(+1.32%) |
Dec 19, 2006 | 34.62 | 35.02 | 34.41 | 35.02 | 133,622 | -0.16(-0.44%) |
Dec 18, 2006 | 35.08 | 35.55 | 35.02 | 35.18 | 143,984 | -0.04(-0.13%) |
Dec 15, 2006 | 35.00 | 35.60 | 34.54 | 35.22 | 388,757 | -0.21(-0.59%) |
Dec 14, 2006 | 35.20 | 35.52 | 35.20 | 35.43 | 499,907 | +0.27(+0.76%) |
Dec 13, 2006 | 35.14 | 35.28 | 34.89 | 35.17 | 267,649 | -0.81(-2.25%) |
Dec 12, 2006 | 36.16 | 36.30 | 35.93 | 35.98 | 191,620 | -0.56(-1.55%) |
Dec 11, 2006 | 36.41 | 36.79 | 35.97 | 36.54 | 341,525 | +1.61(+4.62%) |
Dec 08, 2006 | 35.37 | 35.47 | 34.71 | 34.93 | 361,709 | -1.04(-2.89%) |
Dec 07, 2006 | 36.34 | 36.60 | 35.83 | 35.97 | 206,152 | -0.97(-2.62%) |
Dec 06, 2006 | 37.16 | 37.36 | 36.86 | 36.93 | 278,683 | -1.53(-3.98%) |
Dec 05, 2006 | 38.08 | 39.01 | 37.88 | 38.46 | 321,340 | +4.60(+13.58%) |
Dec 04, 2006 | 33.18 | 33.86 | 33.18 | 33.86 | 125,952 | +0.18(+0.53%) |