Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 36.48 | 36.85 | 36.33 | 36.47 | 123,850 | +0.05(+0.14%) |
Feb 27, 2007 | 36.84 | 37.44 | 36.28 | 36.43 | 386,330 | -1.38(-3.66%) |
Feb 26, 2007 | 37.85 | 37.95 | 37.66 | 37.81 | 21,924 | +0.42(+1.12%) |
Feb 23, 2007 | 37.52 | 37.74 | 37.39 | 37.39 | 37,497 | -0.03(-0.09%) |
Feb 22, 2007 | 36.67 | 37.44 | 36.67 | 37.42 | 47,390 | +0.74(+2.01%) |
Feb 21, 2007 | 35.92 | 36.69 | 35.92 | 36.69 | 39,573 | +0.54(+1.49%) |
Feb 20, 2007 | 36.02 | 36.16 | 35.83 | 36.15 | 44,092 | -0.21(-0.59%) |
Feb 16, 2007 | 36.56 | 36.56 | 36.29 | 36.36 | 245,991 | -0.11(-0.31%) |
Feb 15, 2007 | 36.43 | 36.59 | 36.33 | 36.47 | 43,848 | -0.56(-1.50%) |
Feb 14, 2007 | 37.05 | 37.26 | 36.79 | 37.03 | 23,756 | +0.02(+0.07%) |
Feb 13, 2007 | 36.73 | 37.07 | 36.67 | 37.01 | 131,423 | +0.59(+1.62%) |
Feb 12, 2007 | 36.63 | 36.63 | 36.30 | 36.42 | 24,794 | -0.42(-1.13%) |
Feb 09, 2007 | 37.21 | 37.21 | 36.82 | 36.83 | 29,924 | -0.18(-0.49%) |
Feb 08, 2007 | 36.74 | 37.14 | 36.54 | 37.01 | 18,076 | +0.27(+0.74%) |
Feb 07, 2007 | 37.19 | 37.29 | 36.47 | 36.74 | 40,062 | -0.28(-0.75%) |
Feb 06, 2007 | 37.29 | 37.29 | 36.66 | 37.02 | 35,420 | +0.11(+0.29%) |
Feb 05, 2007 | 37.19 | 37.24 | 36.89 | 36.92 | 70,597 | +0.03(+0.09%) |
Feb 02, 2007 | 36.55 | 37.02 | 36.34 | 36.88 | 20,397 | +0.44(+1.21%) |
Feb 01, 2007 | 36.63 | 36.67 | 36.18 | 36.44 | 36,031 | +0.02(+0.05%) |
Jan 31, 2007 | 35.95 | 36.45 | 35.86 | 36.43 | 57,650 | +0.27(+0.75%) |
Jan 30, 2007 | 35.42 | 36.24 | 35.41 | 36.16 | 55,329 | +1.00(+2.84%) |
Jan 29, 2007 | 35.53 | 35.67 | 35.04 | 35.16 | 42,749 | -0.25(-0.69%) |
Jan 26, 2007 | 35.73 | 35.73 | 35.30 | 35.40 | 27,848 | -0.10(-0.28%) |
Jan 25, 2007 | 36.02 | 36.10 | 35.36 | 35.50 | 27,725 | -0.83(-2.28%) |
Jan 24, 2007 | 36.06 | 36.37 | 35.56 | 36.33 | 76,460 | +0.17(+0.48%) |
Jan 23, 2007 | 35.65 | 36.30 | 35.65 | 36.16 | 90,750 | +1.02(+2.89%) |
Jan 22, 2007 | 35.46 | 35.66 | 35.00 | 35.14 | 63,513 | +0.01(+0.02%) |
Jan 19, 2007 | 34.38 | 35.13 | 34.21 | 35.13 | 91,483 | +1.11(+3.27%) |
Jan 18, 2007 | 34.56 | 34.76 | 33.90 | 34.02 | 50,321 | -0.47(-1.35%) |
Jan 17, 2007 | 34.22 | 34.61 | 34.12 | 34.49 | 226,692 | +0.43(+1.27%) |
Jan 16, 2007 | 34.28 | 34.42 | 33.89 | 34.05 | 111,636 | -0.31(-0.90%) |
Jan 12, 2007 | 33.78 | 34.48 | 33.77 | 34.36 | 125,804 | +0.93(+2.79%) |
Jan 11, 2007 | 34.08 | 34.48 | 33.36 | 33.43 | 350,299 | -0.30(-0.90%) |
Jan 10, 2007 | 34.05 | 34.16 | 33.68 | 33.73 | 36,397 | -0.52(-1.51%) |
Jan 09, 2007 | 33.85 | 34.39 | 33.57 | 34.25 | 237,563 | -0.21(-0.62%) |
Jan 08, 2007 | 35.05 | 35.05 | 34.33 | 34.46 | 86,964 | +0.02(+0.07%) |
Jan 05, 2007 | 34.57 | 34.71 | 34.13 | 34.44 | 226,937 | -0.00(-0.01%) |
Jan 04, 2007 | 34.83 | 35.10 | 34.35 | 34.44 | 121,041 | -0.93(-2.63%) |
Jan 03, 2007 | 36.19 | 36.19 | 35.12 | 35.37 | 76,826 | -1.64(-4.42%) |
Dec 29, 2006 | 37.21 | 37.21 | 36.88 | 37.01 | 9,282 | -0.37(-0.99%) |
Dec 28, 2006 | 37.60 | 37.60 | 37.24 | 37.38 | 14,046 | -0.12(-0.33%) |
Dec 27, 2006 | 36.84 | 37.56 | 36.84 | 37.50 | 18,931 | +0.66(+1.78%) |
Dec 26, 2006 | 37.36 | 37.52 | 36.62 | 36.84 | 25,771 | -0.52(-1.38%) |
Dec 22, 2006 | 37.56 | 37.60 | 37.02 | 37.36 | 11,359 | -0.23(-0.61%) |
Dec 21, 2006 | 38.28 | 38.28 | 37.51 | 37.59 | 68,398 | -0.54(-1.42%) |
Dec 20, 2006 | 38.50 | 38.66 | 38.13 | 38.13 | 12,580 | -0.55(-1.42%) |
Dec 19, 2006 | 37.67 | 38.72 | 37.67 | 38.68 | 296,679 | +0.60(+1.57%) |
Dec 18, 2006 | 39.25 | 39.28 | 38.07 | 38.08 | 69,375 | -1.56(-3.92%) |
Dec 15, 2006 | 39.79 | 39.88 | 39.46 | 39.63 | 38,718 | -0.15(-0.37%) |
Dec 14, 2006 | 39.39 | 39.92 | 39.39 | 39.78 | 36,397 | +0.49(+1.25%) |
Dec 13, 2006 | 38.84 | 39.43 | 38.84 | 39.29 | 32,733 | +0.63(+1.63%) |
Dec 12, 2006 | 38.64 | 38.77 | 38.56 | 38.66 | 7,694 | -0.07(-0.19%) |
Dec 11, 2006 | 38.86 | 39.00 | 38.54 | 38.73 | 19,298 | -0.20(-0.53%) |
Dec 08, 2006 | 38.97 | 39.21 | 38.84 | 38.94 | 14,168 | +0.18(+0.46%) |
Dec 07, 2006 | 39.22 | 39.22 | 38.55 | 38.76 | 13,069 | -0.29(-0.76%) |
Dec 06, 2006 | 38.73 | 39.29 | 38.70 | 39.05 | 33,466 | +0.11(+0.29%) |
Dec 05, 2006 | 39.45 | 39.45 | 38.63 | 38.94 | 101,132 | -0.19(-0.48%) |
Dec 04, 2006 | 39.22 | 39.22 | 38.71 | 39.13 | 134,965 | -0.13(-0.33%) |