Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.51 | 40.73 | 37.11 | 39.93 | 646,620 | -0.66(-1.62%) |
Feb 27, 2007 | 41.27 | 41.37 | 40.30 | 40.58 | 603,491 | -0.89(-2.14%) |
Feb 26, 2007 | 41.11 | 41.68 | 40.99 | 41.47 | 560,112 | +0.75(+1.84%) |
Feb 23, 2007 | 41.04 | 41.26 | 40.51 | 40.72 | 360,711 | -0.31(-0.77%) |
Feb 22, 2007 | 40.94 | 41.36 | 40.71 | 41.04 | 356,063 | +0.32(+0.80%) |
Feb 21, 2007 | 39.92 | 40.82 | 39.59 | 40.71 | 257,480 | +0.75(+1.87%) |
Feb 20, 2007 | 40.19 | 40.29 | 39.75 | 39.97 | 167,978 | -0.22(-0.55%) |
Feb 16, 2007 | 40.09 | 40.46 | 39.92 | 40.19 | 180,625 | +0.11(+0.28%) |
Feb 15, 2007 | 40.17 | 40.66 | 39.64 | 40.08 | 362,008 | -0.66(-1.61%) |
Feb 14, 2007 | 39.81 | 40.81 | 39.81 | 40.73 | 448,355 | +0.92(+2.30%) |
Feb 13, 2007 | 39.60 | 40.46 | 39.43 | 39.82 | 246,982 | +0.22(+0.56%) |
Feb 12, 2007 | 39.88 | 39.97 | 39.31 | 39.59 | 371,408 | -0.56(-1.38%) |
Feb 09, 2007 | 40.65 | 40.97 | 39.98 | 40.15 | 407,407 | -0.46(-1.14%) |
Feb 08, 2007 | 40.18 | 40.71 | 39.86 | 40.61 | 549,984 | +0.43(+1.08%) |
Feb 07, 2007 | 41.31 | 41.57 | 39.97 | 40.18 | 586,736 | -0.94(-2.29%) |
Feb 06, 2007 | 41.17 | 42.29 | 40.59 | 41.12 | 745,635 | -0.04(-0.09%) |
Feb 05, 2007 | 41.38 | 42.16 | 40.81 | 41.16 | 929,179 | -0.26(-0.63%) |
Feb 02, 2007 | 44.26 | 44.26 | 41.21 | 41.42 | 1,213,035 | -0.19(-0.47%) |
Feb 01, 2007 | 37.00 | 43.02 | 37.00 | 41.61 | 3,189,217 | +7.49(+21.96%) |
Jan 31, 2007 | 34.25 | 34.42 | 33.54 | 34.12 | 399,408 | -0.13(-0.38%) |
Jan 30, 2007 | 33.40 | 34.42 | 33.30 | 34.25 | 472,156 | +1.03(+3.09%) |
Jan 29, 2007 | 32.74 | 33.41 | 32.74 | 33.22 | 465,454 | +0.38(+1.15%) |
Jan 26, 2007 | 32.47 | 33.12 | 32.17 | 32.84 | 452,375 | +0.56(+1.72%) |
Jan 25, 2007 | 32.95 | 33.05 | 31.93 | 32.29 | 347,415 | -0.67(-2.02%) |
Jan 24, 2007 | 32.75 | 33.12 | 32.05 | 32.95 | 582,845 | +0.21(+0.65%) |
Jan 23, 2007 | 32.19 | 33.00 | 32.06 | 32.74 | 408,813 | +0.64(+1.99%) |
Jan 22, 2007 | 32.65 | 32.77 | 31.75 | 32.10 | 370,331 | -0.35(-1.08%) |
Jan 19, 2007 | 31.79 | 32.49 | 31.65 | 32.45 | 258,886 | +0.68(+2.13%) |
Jan 18, 2007 | 32.31 | 32.48 | 31.57 | 31.78 | 353,901 | -0.68(-2.08%) |
Jan 17, 2007 | 31.96 | 32.77 | 31.88 | 32.45 | 461,238 | +0.38(+1.18%) |
Jan 16, 2007 | 33.10 | 33.10 | 31.92 | 32.07 | 523,285 | -1.03(-3.10%) |
Jan 12, 2007 | 31.85 | 33.18 | 31.85 | 33.10 | 300,502 | +1.30(+4.10%) |
Jan 11, 2007 | 31.77 | 32.32 | 31.57 | 31.80 | 495,180 | +0.03(+0.09%) |
Jan 10, 2007 | 32.44 | 32.45 | 31.69 | 31.77 | 438,322 | -0.68(-2.08%) |
Jan 09, 2007 | 32.79 | 32.81 | 31.95 | 32.44 | 459,509 | -0.45(-1.38%) |
Jan 08, 2007 | 33.04 | 33.50 | 32.90 | 32.90 | 450,753 | +0.22(+0.68%) |
Jan 05, 2007 | 32.58 | 33.18 | 32.25 | 32.68 | 455,942 | -0.43(-1.29%) |
Jan 04, 2007 | 33.94 | 33.94 | 33.09 | 33.10 | 448,699 | -0.84(-2.48%) |
Jan 03, 2007 | 34.57 | 34.57 | 33.18 | 33.94 | 675,914 | -0.63(-1.82%) |
Dec 29, 2006 | 35.02 | 35.11 | 34.15 | 34.57 | 304,718 | -0.52(-1.48%) |
Dec 28, 2006 | 34.82 | 35.56 | 34.80 | 35.09 | 285,585 | +0.18(+0.50%) |
Dec 27, 2006 | 34.39 | 34.91 | 34.35 | 34.91 | 168,627 | +0.57(+1.67%) |
Dec 26, 2006 | 34.75 | 35.03 | 34.02 | 34.34 | 257,589 | -0.52(-1.49%) |
Dec 22, 2006 | 34.92 | 35.28 | 34.60 | 34.86 | 224,836 | +0.10(+0.29%) |
Dec 21, 2006 | 35.52 | 35.74 | 34.53 | 34.76 | 463,725 | -0.76(-2.14%) |
Dec 20, 2006 | 35.94 | 36.16 | 35.50 | 35.52 | 300,502 | -0.27(-0.75%) |
Dec 19, 2006 | 35.15 | 36.16 | 34.66 | 35.78 | 409,353 | +0.37(+1.04%) |
Dec 18, 2006 | 36.61 | 36.65 | 35.38 | 35.41 | 510,529 | -0.56(-1.54%) |
Dec 15, 2006 | 35.49 | 36.37 | 35.29 | 35.97 | 419,838 | +0.49(+1.38%) |
Dec 14, 2006 | 34.80 | 35.61 | 34.80 | 35.48 | 428,270 | +0.86(+2.49%) |
Dec 13, 2006 | 34.70 | 34.79 | 34.22 | 34.62 | 298,664 | +0.15(+0.43%) |
Dec 12, 2006 | 34.65 | 34.86 | 34.24 | 34.47 | 227,754 | -0.10(-0.29%) |
Dec 11, 2006 | 35.08 | 35.09 | 34.36 | 34.57 | 259,858 | -0.58(-1.66%) |
Dec 08, 2006 | 35.02 | 35.88 | 34.97 | 35.15 | 428,486 | +0.57(+1.66%) |
Dec 07, 2006 | 34.69 | 34.95 | 34.28 | 34.58 | 208,081 | -0.19(-0.53%) |
Dec 06, 2006 | 34.74 | 34.91 | 34.24 | 34.77 | 351,847 | +0.03(+0.08%) |
Dec 05, 2006 | 35.06 | 35.17 | 34.49 | 34.74 | 461,346 | -0.19(-0.56%) |
Dec 04, 2006 | 36.64 | 36.64 | 34.87 | 34.93 | 953,284 | -1.71(-4.67%) |