Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.95 | 38.03 | 37.22 | 37.62 | 6,622,300 | +0.33(+0.88%) |
Feb 27, 2007 | 38.35 | 38.94 | 36.70 | 37.29 | 9,305,900 | -2.17(-5.50%) |
Feb 26, 2007 | 40.25 | 40.25 | 39.41 | 39.46 | 7,485,549 | -0.96(-2.38%) |
Feb 23, 2007 | 40.50 | 40.79 | 40.06 | 40.42 | 6,649,200 | -0.03(-0.07%) |
Feb 22, 2007 | 41.20 | 41.50 | 40.14 | 40.45 | 8,153,100 | -0.42(-1.03%) |
Feb 21, 2007 | 39.50 | 41.03 | 39.48 | 40.87 | 7,374,300 | +0.53(+1.31%) |
Feb 20, 2007 | 40.53 | 40.76 | 40.18 | 40.34 | 8,204,900 | -0.33(-0.81%) |
Feb 16, 2007 | 40.87 | 41.11 | 40.29 | 40.67 | 6,692,600 | -0.10(-0.25%) |
Feb 15, 2007 | 41.50 | 41.81 | 40.73 | 40.77 | 9,774,900 | -1.33(-3.16%) |
Feb 14, 2007 | 39.35 | 42.53 | 39.11 | 42.10 | 16,720,411 | +2.73(+6.93%) |
Feb 13, 2007 | 37.76 | 39.75 | 37.70 | 39.37 | 12,681,149 | +1.43(+3.77%) |
Feb 12, 2007 | 37.05 | 38.04 | 36.63 | 37.94 | 7,923,259 | +0.87(+2.35%) |
Feb 09, 2007 | 37.09 | 37.17 | 36.63 | 37.07 | 7,599,800 | +0.24(+0.65%) |
Feb 08, 2007 | 36.99 | 37.27 | 36.82 | 36.83 | 4,645,800 | -0.27(-0.73%) |
Feb 07, 2007 | 37.00 | 37.50 | 36.77 | 37.10 | 5,683,700 | +0.14(+0.38%) |
Feb 06, 2007 | 36.75 | 37.46 | 36.75 | 36.96 | 5,249,100 | -0.93(-2.45%) |
Feb 05, 2007 | 37.99 | 38.14 | 37.59 | 37.89 | 4,831,400 | -0.03(-0.08%) |
Feb 02, 2007 | 36.95 | 38.29 | 36.95 | 37.92 | 8,377,400 | +0.64(+1.72%) |
Feb 01, 2007 | 36.78 | 37.58 | 36.77 | 37.28 | 7,116,800 | +0.49(+1.33%) |
Jan 31, 2007 | 35.19 | 37.00 | 35.19 | 36.79 | 7,767,900 | +1.51(+4.28%) |
Jan 30, 2007 | 35.08 | 35.40 | 34.95 | 35.28 | 4,310,900 | +0.11(+0.31%) |
Jan 29, 2007 | 34.98 | 35.68 | 34.67 | 35.17 | 6,687,400 | -0.14(-0.40%) |
Jan 26, 2007 | 35.55 | 36.06 | 34.97 | 35.31 | 4,499,100 | -0.65(-1.81%) |
Jan 25, 2007 | 36.31 | 36.61 | 35.76 | 35.96 | 4,078,800 | -0.43(-1.18%) |
Jan 24, 2007 | 36.60 | 36.68 | 35.86 | 36.39 | 3,953,900 | -0.27(-0.74%) |
Jan 23, 2007 | 34.50 | 37.00 | 34.31 | 36.66 | 7,407,900 | +1.56(+4.44%) |
Jan 22, 2007 | 35.63 | 35.75 | 34.81 | 35.10 | 4,163,700 | -0.63(-1.76%) |
Jan 19, 2007 | 35.59 | 36.24 | 35.32 | 35.73 | 4,277,200 | +0.19(+0.53%) |
Jan 18, 2007 | 35.53 | 36.16 | 35.33 | 35.54 | 4,165,400 | +0.14(+0.40%) |
Jan 17, 2007 | 35.40 | 35.82 | 35.20 | 35.40 | 4,524,500 | -0.20(-0.56%) |
Jan 16, 2007 | 34.48 | 35.76 | 34.40 | 35.60 | 7,564,300 | +0.90(+2.59%) |
Jan 12, 2007 | 34.44 | 34.75 | 34.04 | 34.70 | 3,225,400 | +0.44(+1.28%) |
Jan 11, 2007 | 34.10 | 34.36 | 33.97 | 34.26 | 3,410,200 | +0.37(+1.09%) |
Jan 10, 2007 | 34.99 | 34.99 | 33.50 | 33.89 | 3,824,800 | -0.37(-1.08%) |
Jan 09, 2007 | 34.65 | 35.28 | 34.02 | 34.26 | 3,491,200 | -0.41(-1.18%) |
Jan 08, 2007 | 34.21 | 34.74 | 33.87 | 34.67 | 3,533,700 | +0.39(+1.14%) |
Jan 05, 2007 | 34.58 | 35.00 | 34.15 | 34.28 | 4,574,700 | -0.72(-2.06%) |
Jan 04, 2007 | 34.79 | 35.05 | 34.46 | 35.00 | 4,088,200 | +0.26(+0.75%) |
Jan 03, 2007 | 34.76 | 35.31 | 34.25 | 34.74 | 6,356,300 | +0.31(+0.90%) |
Dec 29, 2006 | 34.72 | 35.09 | 34.43 | 34.43 | 2,790,000 | -0.49(-1.40%) |
Dec 28, 2006 | 34.64 | 35.05 | 34.53 | 34.92 | 2,070,900 | +0.03(+0.09%) |
Dec 27, 2006 | 34.22 | 34.94 | 34.11 | 34.89 | 2,755,700 | +0.71(+2.08%) |
Dec 26, 2006 | 33.90 | 34.24 | 33.86 | 34.18 | 1,909,800 | +0.25(+0.74%) |
Dec 22, 2006 | 35.00 | 35.00 | 33.55 | 33.93 | 2,914,700 | -0.33(-0.96%) |
Dec 21, 2006 | 34.62 | 34.62 | 33.85 | 34.26 | 4,893,700 | +0.35(+1.03%) |
Dec 20, 2006 | 33.95 | 34.45 | 33.76 | 33.91 | 6,796,200 | -0.70(-2.02%) |
Dec 19, 2006 | 34.93 | 34.93 | 34.46 | 34.61 | 5,259,800 | -0.44(-1.26%) |
Dec 18, 2006 | 35.42 | 35.42 | 34.94 | 35.05 | 4,965,200 | -0.37(-1.04%) |
Dec 15, 2006 | 36.60 | 36.70 | 35.32 | 35.42 | 5,308,900 | -1.11(-3.04%) |
Dec 14, 2006 | 34.87 | 36.55 | 34.78 | 36.53 | 5,894,100 | +1.52(+4.34%) |
Dec 13, 2006 | 34.85 | 36.17 | 34.81 | 35.01 | 8,035,900 | -1.65(-4.50%) |
Dec 12, 2006 | 36.71 | 36.88 | 36.07 | 36.66 | 4,003,400 | -0.05(-0.14%) |
Dec 11, 2006 | 36.64 | 36.92 | 36.45 | 36.71 | 2,611,100 | -0.06(-0.16%) |
Dec 08, 2006 | 36.80 | 37.33 | 36.17 | 36.77 | 4,944,900 | +0.00(+0.00%) |
Dec 07, 2006 | 36.52 | 36.84 | 36.00 | 36.77 | 4,695,100 | +0.26(+0.71%) |
Dec 06, 2006 | 37.23 | 37.40 | 36.34 | 36.51 | 4,779,600 | -1.28(-3.39%) |
Dec 05, 2006 | 36.72 | 37.89 | 36.63 | 37.79 | 4,573,900 | +1.24(+3.39%) |
Dec 04, 2006 | 36.08 | 36.63 | 36.08 | 36.55 | 4,214,400 | +0.49(+1.36%) |