Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.47 | 40.36 | 39.22 | 39.94 | 596,120 | +0.62(+1.58%) |
Feb 27, 2007 | 39.20 | 40.51 | 37.67 | 39.32 | 730,253 | -0.84(-2.09%) |
Feb 26, 2007 | 40.73 | 40.81 | 40.13 | 40.15 | 314,079 | -0.48(-1.19%) |
Feb 23, 2007 | 40.74 | 40.88 | 40.30 | 40.64 | 493,861 | -0.04(-0.09%) |
Feb 22, 2007 | 41.02 | 41.21 | 40.38 | 40.68 | 608,739 | -0.33(-0.81%) |
Feb 21, 2007 | 39.21 | 41.62 | 39.21 | 41.01 | 1,309,590 | +3.05(+8.04%) |
Feb 20, 2007 | 37.80 | 38.15 | 37.30 | 37.96 | 281,407 | +0.13(+0.35%) |
Feb 16, 2007 | 37.59 | 37.83 | 37.40 | 37.82 | 402,140 | +0.23(+0.61%) |
Feb 15, 2007 | 37.13 | 37.59 | 37.06 | 37.59 | 292,205 | +0.49(+1.33%) |
Feb 14, 2007 | 36.94 | 37.36 | 36.63 | 37.10 | 308,728 | +0.21(+0.56%) |
Feb 13, 2007 | 36.18 | 37.81 | 36.00 | 36.89 | 504,568 | +0.91(+2.52%) |
Feb 12, 2007 | 35.74 | 36.03 | 35.67 | 35.99 | 269,536 | +0.09(+0.26%) |
Feb 09, 2007 | 36.43 | 36.43 | 35.85 | 35.90 | 308,598 | -0.54(-1.48%) |
Feb 08, 2007 | 36.30 | 36.51 | 36.08 | 36.43 | 208,030 | +0.18(+0.51%) |
Feb 07, 2007 | 36.01 | 36.30 | 35.74 | 36.25 | 220,129 | +0.22(+0.62%) |
Feb 06, 2007 | 35.96 | 36.07 | 35.80 | 36.03 | 292,725 | +0.24(+0.67%) |
Feb 05, 2007 | 36.32 | 36.32 | 35.50 | 35.79 | 236,652 | -0.53(-1.46%) |
Feb 02, 2007 | 36.36 | 36.65 | 36.13 | 36.32 | 647,639 | -0.01(-0.02%) |
Feb 01, 2007 | 35.67 | 36.49 | 35.67 | 36.33 | 460,165 | +0.78(+2.18%) |
Jan 31, 2007 | 35.17 | 35.86 | 34.97 | 35.55 | 319,786 | +0.30(+0.85%) |
Jan 30, 2007 | 35.32 | 35.57 | 34.81 | 35.25 | 383,796 | -0.06(-0.17%) |
Jan 29, 2007 | 34.79 | 35.43 | 34.59 | 35.31 | 519,100 | +0.57(+1.64%) |
Jan 26, 2007 | 34.69 | 34.95 | 33.74 | 34.74 | 276,203 | +0.09(+0.27%) |
Jan 25, 2007 | 34.67 | 35.10 | 34.34 | 34.65 | 225,724 | -0.02(-0.04%) |
Jan 24, 2007 | 34.60 | 34.81 | 34.43 | 34.67 | 928,136 | +0.29(+0.85%) |
Jan 23, 2007 | 33.47 | 34.59 | 33.37 | 34.37 | 503,098 | +0.85(+2.55%) |
Jan 22, 2007 | 33.05 | 33.54 | 32.97 | 33.52 | 281,016 | +0.35(+1.04%) |
Jan 19, 2007 | 33.28 | 33.28 | 32.50 | 33.17 | 382,104 | -0.17(-0.51%) |
Jan 18, 2007 | 33.93 | 34.01 | 33.14 | 33.34 | 534,582 | -0.67(-1.97%) |
Jan 17, 2007 | 34.13 | 34.22 | 33.87 | 34.01 | 243,157 | -0.25(-0.74%) |
Jan 16, 2007 | 34.37 | 34.55 | 34.10 | 34.27 | 332,927 | +0.08(+0.22%) |
Jan 12, 2007 | 34.40 | 34.50 | 33.86 | 34.19 | 284,009 | -0.02(-0.04%) |
Jan 11, 2007 | 34.30 | 34.72 | 33.97 | 34.20 | 278,805 | -0.11(-0.31%) |
Jan 10, 2007 | 34.01 | 34.41 | 33.78 | 34.31 | 300,922 | +0.03(+0.09%) |
Jan 09, 2007 | 34.01 | 34.44 | 33.90 | 34.28 | 266,315 | +0.23(+0.68%) |
Jan 08, 2007 | 33.94 | 34.50 | 33.47 | 34.05 | 262,932 | +0.02(+0.05%) |
Jan 05, 2007 | 33.96 | 34.51 | 33.84 | 34.04 | 271,779 | -0.61(-1.77%) |
Jan 04, 2007 | 34.43 | 34.82 | 34.07 | 34.65 | 269,307 | +0.10(+0.29%) |
Jan 03, 2007 | 34.47 | 34.90 | 34.30 | 34.55 | 543,949 | +0.10(+0.29%) |
Dec 29, 2006 | 34.65 | 34.77 | 34.19 | 34.45 | 379,763 | -0.25(-0.73%) |
Dec 28, 2006 | 34.88 | 34.99 | 34.53 | 34.70 | 353,352 | -0.19(-0.55%) |
Dec 27, 2006 | 35.02 | 35.27 | 34.83 | 34.90 | 247,320 | -0.10(-0.29%) |
Dec 26, 2006 | 34.68 | 35.22 | 34.68 | 35.00 | 257,078 | +0.22(+0.62%) |
Dec 22, 2006 | 34.70 | 34.93 | 34.37 | 34.78 | 411,117 | +0.12(+0.35%) |
Dec 21, 2006 | 35.22 | 35.36 | 34.57 | 34.66 | 437,397 | -0.62(-1.76%) |
Dec 20, 2006 | 34.71 | 35.36 | 34.71 | 35.28 | 651,282 | +0.65(+1.86%) |
Dec 19, 2006 | 34.34 | 34.63 | 34.07 | 34.63 | 762,908 | +0.36(+1.05%) |
Dec 18, 2006 | 34.44 | 34.72 | 34.16 | 34.27 | 289,213 | -0.16(-0.47%) |
Dec 15, 2006 | 34.85 | 34.95 | 34.39 | 34.43 | 619,668 | -0.61(-1.73%) |
Dec 14, 2006 | 34.91 | 35.14 | 34.71 | 35.04 | 207,770 | +0.25(+0.73%) |
Dec 13, 2006 | 34.82 | 34.87 | 34.57 | 34.79 | 414,109 | -0.09(-0.26%) |
Dec 12, 2006 | 35.05 | 35.37 | 34.66 | 34.88 | 325,901 | -0.11(-0.31%) |
Dec 11, 2006 | 35.17 | 35.56 | 34.59 | 34.99 | 993,316 | -0.97(-2.69%) |
Dec 08, 2006 | 36.13 | 36.26 | 35.83 | 35.96 | 403,051 | -0.31(-0.85%) |
Dec 07, 2006 | 35.71 | 36.54 | 35.71 | 36.26 | 713,600 | +0.52(+1.46%) |
Dec 06, 2006 | 35.28 | 35.98 | 34.83 | 35.74 | 654,405 | +0.37(+1.04%) |
Dec 05, 2006 | 35.09 | 35.47 | 34.86 | 35.37 | 429,981 | +0.28(+0.79%) |
Dec 04, 2006 | 33.94 | 35.33 | 33.90 | 35.10 | 686,670 | +1.29(+3.82%) |