Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.25 | 32.25 | 31.37 | 31.38 | 503,800 | -0.65(-2.03%) |
Feb 27, 2007 | 31.55 | 32.71 | 31.39 | 32.03 | 329,500 | -0.97(-2.94%) |
Feb 26, 2007 | 32.69 | 33.02 | 32.25 | 33.00 | 260,400 | +0.31(+0.95%) |
Feb 23, 2007 | 32.95 | 33.25 | 31.97 | 32.69 | 456,400 | -0.31(-0.94%) |
Feb 22, 2007 | 33.77 | 33.88 | 32.92 | 33.00 | 337,400 | -0.81(-2.40%) |
Feb 21, 2007 | 33.93 | 34.00 | 33.31 | 33.81 | 174,800 | -0.10(-0.29%) |
Feb 20, 2007 | 33.74 | 34.10 | 33.64 | 33.91 | 109,200 | -0.08(-0.24%) |
Feb 16, 2007 | 33.68 | 34.11 | 33.50 | 33.99 | 176,300 | +0.07(+0.21%) |
Feb 15, 2007 | 33.46 | 34.00 | 33.35 | 33.92 | 180,900 | +0.32(+0.95%) |
Feb 14, 2007 | 34.11 | 34.20 | 33.49 | 33.60 | 312,400 | -0.26(-0.77%) |
Feb 13, 2007 | 33.90 | 34.25 | 33.65 | 33.86 | 203,586 | +0.10(+0.30%) |
Feb 12, 2007 | 34.20 | 34.30 | 33.49 | 33.76 | 195,434 | -0.48(-1.40%) |
Feb 09, 2007 | 35.06 | 35.20 | 34.17 | 34.24 | 257,200 | -0.95(-2.70%) |
Feb 08, 2007 | 36.00 | 36.00 | 34.79 | 35.19 | 336,000 | -1.03(-2.84%) |
Feb 07, 2007 | 36.19 | 36.65 | 35.89 | 36.22 | 242,800 | +0.01(+0.03%) |
Feb 06, 2007 | 36.38 | 36.70 | 35.93 | 36.21 | 374,500 | -0.27(-0.74%) |
Feb 05, 2007 | 37.10 | 37.40 | 36.33 | 36.48 | 250,200 | -0.67(-1.80%) |
Feb 02, 2007 | 36.65 | 37.73 | 36.65 | 37.15 | 234,800 | +0.56(+1.53%) |
Feb 01, 2007 | 34.97 | 36.92 | 34.97 | 36.59 | 290,600 | +0.51(+1.41%) |
Jan 31, 2007 | 35.12 | 36.25 | 35.12 | 36.08 | 252,800 | +0.95(+2.70%) |
Jan 30, 2007 | 35.06 | 35.20 | 34.76 | 35.13 | 103,300 | +0.27(+0.77%) |
Jan 29, 2007 | 34.55 | 35.32 | 34.51 | 34.86 | 122,500 | +0.30(+0.87%) |
Jan 26, 2007 | 35.00 | 35.30 | 34.30 | 34.56 | 223,800 | -0.36(-1.03%) |
Jan 25, 2007 | 35.73 | 35.83 | 34.71 | 34.92 | 205,200 | -0.89(-2.49%) |
Jan 24, 2007 | 34.80 | 36.14 | 34.75 | 35.81 | 218,200 | +1.11(+3.20%) |
Jan 23, 2007 | 34.20 | 35.10 | 34.11 | 34.70 | 277,300 | -0.58(-1.64%) |
Jan 22, 2007 | 35.22 | 35.47 | 34.96 | 35.28 | 167,400 | -0.10(-0.28%) |
Jan 19, 2007 | 35.40 | 35.51 | 34.98 | 35.38 | 168,900 | +0.00(+0.00%) |
Jan 18, 2007 | 35.56 | 35.79 | 35.20 | 35.38 | 94,900 | -0.15(-0.42%) |
Jan 17, 2007 | 35.35 | 35.87 | 35.26 | 35.53 | 126,200 | +0.38(+1.08%) |
Jan 16, 2007 | 35.14 | 35.45 | 34.74 | 35.15 | 159,900 | -0.06(-0.17%) |
Jan 12, 2007 | 35.10 | 35.39 | 34.96 | 35.21 | 83,400 | -0.05(-0.14%) |
Jan 11, 2007 | 34.50 | 35.41 | 34.50 | 35.26 | 138,000 | -0.01(-0.03%) |
Jan 10, 2007 | 35.15 | 35.45 | 34.86 | 35.27 | 90,900 | -0.08(-0.23%) |
Jan 09, 2007 | 35.20 | 35.61 | 34.90 | 35.35 | 111,600 | +0.20(+0.57%) |
Jan 08, 2007 | 35.92 | 35.92 | 34.66 | 35.15 | 127,100 | -0.78(-2.17%) |
Jan 05, 2007 | 35.69 | 36.74 | 35.43 | 35.93 | 155,400 | -0.60(-1.64%) |
Jan 04, 2007 | 37.31 | 37.39 | 36.22 | 36.53 | 184,500 | -0.70(-1.88%) |
Jan 03, 2007 | 38.05 | 38.25 | 36.67 | 37.23 | 246,400 | -0.96(-2.51%) |
Dec 29, 2006 | 38.22 | 38.56 | 38.13 | 38.19 | 83,900 | -0.03(-0.08%) |
Dec 28, 2006 | 38.31 | 38.86 | 38.02 | 38.22 | 117,200 | -0.10(-0.26%) |
Dec 27, 2006 | 37.75 | 38.40 | 37.74 | 38.32 | 80,100 | +0.70(+1.86%) |
Dec 26, 2006 | 37.01 | 37.72 | 37.00 | 37.62 | 70,400 | +0.72(+1.95%) |
Dec 22, 2006 | 37.19 | 37.19 | 36.81 | 36.90 | 48,700 | -0.20(-0.54%) |
Dec 21, 2006 | 37.42 | 37.62 | 36.84 | 37.10 | 105,800 | -0.22(-0.59%) |
Dec 20, 2006 | 36.95 | 37.80 | 36.94 | 37.32 | 83,000 | +0.47(+1.28%) |
Dec 19, 2006 | 37.30 | 37.40 | 36.50 | 36.85 | 116,300 | -0.68(-1.81%) |
Dec 18, 2006 | 37.89 | 38.03 | 37.43 | 37.53 | 71,300 | -0.24(-0.64%) |
Dec 15, 2006 | 38.00 | 38.40 | 37.05 | 37.77 | 184,300 | -0.07(-0.18%) |
Dec 14, 2006 | 38.10 | 38.65 | 37.70 | 37.84 | 162,800 | -0.16(-0.42%) |
Dec 13, 2006 | 38.30 | 38.97 | 37.80 | 38.00 | 148,200 | -0.05(-0.13%) |
Dec 12, 2006 | 38.32 | 38.38 | 37.77 | 38.05 | 76,300 | -0.24(-0.63%) |
Dec 11, 2006 | 38.14 | 38.61 | 37.95 | 38.29 | 105,500 | +0.14(+0.37%) |
Dec 08, 2006 | 38.39 | 38.74 | 37.96 | 38.15 | 194,600 | -0.27(-0.70%) |
Dec 07, 2006 | 38.70 | 38.85 | 38.14 | 38.42 | 175,100 | -0.40(-1.03%) |
Dec 06, 2006 | 38.13 | 39.11 | 37.87 | 38.82 | 246,900 | +0.90(+2.37%) |
Dec 05, 2006 | 37.99 | 38.30 | 37.80 | 37.92 | 226,900 | +0.18(+0.48%) |
Dec 04, 2006 | 37.40 | 37.78 | 36.98 | 37.74 | 195,600 | +0.45(+1.21%) |