Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.90 | 36.12 | 35.63 | 35.64 | 369,452 | -0.42(-1.16%) |
Feb 27, 2007 | 36.77 | 37.00 | 35.63 | 36.05 | 311,189 | -0.90(-2.44%) |
Feb 26, 2007 | 36.56 | 37.27 | 36.51 | 36.96 | 221,245 | +0.40(+1.10%) |
Feb 23, 2007 | 36.47 | 36.82 | 36.38 | 36.55 | 202,739 | +0.01(+0.02%) |
Feb 22, 2007 | 35.72 | 36.57 | 35.72 | 36.55 | 280,257 | +0.74(+2.07%) |
Feb 21, 2007 | 35.50 | 36.04 | 35.46 | 35.81 | 209,571 | +0.09(+0.25%) |
Feb 20, 2007 | 34.41 | 35.88 | 34.24 | 35.72 | 347,712 | +1.18(+3.43%) |
Feb 16, 2007 | 33.66 | 34.58 | 32.99 | 34.53 | 334,047 | +0.87(+2.58%) |
Feb 15, 2007 | 33.86 | 33.92 | 33.25 | 33.66 | 175,533 | +0.01(+0.02%) |
Feb 14, 2007 | 33.56 | 33.93 | 33.52 | 33.66 | 224,590 | +0.16(+0.48%) |
Feb 13, 2007 | 33.07 | 33.49 | 32.93 | 33.49 | 104,972 | +0.52(+1.56%) |
Feb 12, 2007 | 32.94 | 33.10 | 32.79 | 32.98 | 104,226 | -0.01(-0.02%) |
Feb 09, 2007 | 33.16 | 33.37 | 32.85 | 32.99 | 106,959 | -0.25(-0.75%) |
Feb 08, 2007 | 33.20 | 33.45 | 33.19 | 33.24 | 144,849 | +0.05(+0.15%) |
Feb 07, 2007 | 33.07 | 33.30 | 32.92 | 33.19 | 157,768 | +0.23(+0.71%) |
Feb 06, 2007 | 32.88 | 32.97 | 32.74 | 32.96 | 133,047 | +0.07(+0.22%) |
Feb 05, 2007 | 33.06 | 33.08 | 32.77 | 32.88 | 92,922 | -0.19(-0.56%) |
Feb 02, 2007 | 33.39 | 33.40 | 33.00 | 33.07 | 112,053 | -0.18(-0.53%) |
Feb 01, 2007 | 32.08 | 33.27 | 32.03 | 33.25 | 81,120 | +0.49(+1.50%) |
Jan 31, 2007 | 32.52 | 32.94 | 32.39 | 32.75 | 143,110 | +0.05(+0.15%) |
Jan 30, 2007 | 32.46 | 32.83 | 32.41 | 32.71 | 139,383 | +0.34(+1.04%) |
Jan 29, 2007 | 32.57 | 32.79 | 32.11 | 32.37 | 111,059 | -0.47(-1.42%) |
Jan 26, 2007 | 32.78 | 32.88 | 32.36 | 32.83 | 74,536 | +0.06(+0.17%) |
Jan 25, 2007 | 33.42 | 33.46 | 32.66 | 32.78 | 135,780 | -0.64(-1.93%) |
Jan 24, 2007 | 33.32 | 33.43 | 33.01 | 33.42 | 70,188 | +0.26(+0.78%) |
Jan 23, 2007 | 32.49 | 33.22 | 32.49 | 33.16 | 126,215 | +0.60(+1.83%) |
Jan 22, 2007 | 32.67 | 32.74 | 32.45 | 32.57 | 126,463 | -0.02(-0.07%) |
Jan 19, 2007 | 32.75 | 32.79 | 32.50 | 32.59 | 152,923 | -0.07(-0.22%) |
Jan 18, 2007 | 32.88 | 32.95 | 32.50 | 32.67 | 143,979 | -0.27(-0.83%) |
Jan 17, 2007 | 33.03 | 33.22 | 32.86 | 32.94 | 119,258 | -0.25(-0.75%) |
Jan 16, 2007 | 33.58 | 33.65 | 33.10 | 33.19 | 146,091 | -0.31(-0.94%) |
Jan 12, 2007 | 33.25 | 33.62 | 33.25 | 33.50 | 295,288 | +0.20(+0.60%) |
Jan 11, 2007 | 32.87 | 33.49 | 32.87 | 33.30 | 90,189 | +0.43(+1.32%) |
Jan 10, 2007 | 32.92 | 33.17 | 32.71 | 32.87 | 76,151 | -0.20(-0.61%) |
Jan 09, 2007 | 32.96 | 33.11 | 32.47 | 33.07 | 105,717 | +0.11(+0.34%) |
Jan 08, 2007 | 32.85 | 33.00 | 32.52 | 32.96 | 129,817 | -0.01(-0.02%) |
Jan 05, 2007 | 33.74 | 33.74 | 32.95 | 32.96 | 141,495 | -1.02(-3.01%) |
Jan 04, 2007 | 34.00 | 34.13 | 33.70 | 33.99 | 74,536 | -0.10(-0.28%) |
Jan 03, 2007 | 33.73 | 34.60 | 33.60 | 34.08 | 148,451 | -0.08(-0.24%) |
Dec 29, 2006 | 34.56 | 34.66 | 34.13 | 34.16 | 81,120 | -0.39(-1.12%) |
Dec 28, 2006 | 34.61 | 34.88 | 34.54 | 34.55 | 112,798 | -0.06(-0.19%) |
Dec 27, 2006 | 34.27 | 34.73 | 34.27 | 34.61 | 90,934 | +0.38(+1.10%) |
Dec 26, 2006 | 33.69 | 34.45 | 33.69 | 34.24 | 110,810 | +0.43(+1.26%) |
Dec 22, 2006 | 33.73 | 33.95 | 33.56 | 33.81 | 67,828 | +0.01(+0.02%) |
Dec 21, 2006 | 34.03 | 34.29 | 33.65 | 33.80 | 92,549 | -0.22(-0.64%) |
Dec 20, 2006 | 33.87 | 34.26 | 33.87 | 34.02 | 106,090 | +0.15(+0.45%) |
Dec 19, 2006 | 33.66 | 33.99 | 33.58 | 33.87 | 112,798 | +0.07(+0.21%) |
Dec 18, 2006 | 34.64 | 34.70 | 33.75 | 33.79 | 157,271 | -0.82(-2.37%) |
Dec 15, 2006 | 34.28 | 35.17 | 34.15 | 34.61 | 521,134 | +0.35(+1.01%) |
Dec 14, 2006 | 33.73 | 34.44 | 33.73 | 34.27 | 218,640 | +0.53(+1.57%) |
Dec 13, 2006 | 33.90 | 33.95 | 33.57 | 33.74 | 98,388 | +0.00(+0.00%) |
Dec 12, 2006 | 33.49 | 33.95 | 33.49 | 33.74 | 183,608 | +0.24(+0.72%) |
Dec 11, 2006 | 33.28 | 33.49 | 33.14 | 33.49 | 122,860 | +0.17(+0.51%) |
Dec 08, 2006 | 33.29 | 33.56 | 33.07 | 33.33 | 104,226 | +0.02(+0.05%) |
Dec 07, 2006 | 33.42 | 33.67 | 33.30 | 33.31 | 94,661 | -0.14(-0.43%) |
Dec 06, 2006 | 33.49 | 33.77 | 33.38 | 33.45 | 116,276 | -0.05(-0.14%) |
Dec 05, 2006 | 33.72 | 33.93 | 33.45 | 33.50 | 155,408 | -0.06(-0.19%) |
Dec 04, 2006 | 32.99 | 33.73 | 32.99 | 33.57 | 167,085 | +0.54(+1.63%) |