Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.08 | 37.22 | 36.55 | 36.68 | 3,252,096 | -0.50(-1.34%) |
Feb 27, 2007 | 38.16 | 38.27 | 36.97 | 37.17 | 4,403,646 | -0.54(-1.43%) |
Feb 26, 2007 | 38.85 | 38.98 | 37.35 | 37.71 | 1,588,031 | -1.09(-2.80%) |
Feb 23, 2007 | 38.87 | 39.24 | 38.49 | 38.80 | 954,809 | -0.06(-0.15%) |
Feb 22, 2007 | 39.30 | 39.33 | 38.38 | 38.86 | 987,420 | -0.28(-0.72%) |
Feb 21, 2007 | 38.84 | 39.35 | 38.49 | 39.14 | 1,716,455 | +0.25(+0.65%) |
Feb 20, 2007 | 38.38 | 39.12 | 37.83 | 38.89 | 1,851,593 | +0.95(+2.50%) |
Feb 16, 2007 | 37.89 | 38.32 | 37.69 | 37.94 | 940,642 | +0.13(+0.34%) |
Feb 15, 2007 | 38.15 | 38.26 | 37.58 | 37.81 | 1,179,683 | -0.42(-1.11%) |
Feb 14, 2007 | 37.25 | 38.30 | 37.15 | 38.23 | 1,832,535 | +1.04(+2.81%) |
Feb 13, 2007 | 36.50 | 37.24 | 36.17 | 37.19 | 2,064,470 | +0.18(+0.49%) |
Feb 12, 2007 | 37.05 | 37.52 | 36.78 | 37.01 | 1,356,210 | -0.27(-0.71%) |
Feb 09, 2007 | 37.82 | 38.08 | 37.01 | 37.27 | 1,659,191 | -0.51(-1.35%) |
Feb 08, 2007 | 38.07 | 38.15 | 37.68 | 37.79 | 1,515,182 | -0.25(-0.66%) |
Feb 07, 2007 | 37.25 | 38.42 | 37.19 | 38.04 | 2,602,168 | +0.63(+1.67%) |
Feb 06, 2007 | 37.53 | 37.71 | 37.07 | 37.41 | 1,703,772 | -0.12(-0.33%) |
Feb 05, 2007 | 37.94 | 37.98 | 37.32 | 37.53 | 1,814,090 | -0.53(-1.40%) |
Feb 02, 2007 | 37.79 | 38.22 | 37.39 | 38.07 | 1,847,356 | +0.21(+0.55%) |
Feb 01, 2007 | 37.45 | 38.03 | 36.89 | 37.86 | 6,499,258 | -0.43(-1.13%) |
Jan 31, 2007 | 34.11 | 38.51 | 34.04 | 38.29 | 21,339,092 | +6.79(+21.57%) |
Jan 30, 2007 | 30.92 | 31.50 | 30.92 | 31.50 | 1,561,295 | +0.50(+1.60%) |
Jan 29, 2007 | 30.65 | 31.34 | 30.61 | 31.00 | 1,617,274 | +0.09(+0.30%) |
Jan 26, 2007 | 30.91 | 31.06 | 30.61 | 30.91 | 1,429,319 | +0.04(+0.12%) |
Jan 25, 2007 | 31.37 | 31.42 | 30.60 | 30.87 | 2,083,336 | -0.67(-2.12%) |
Jan 24, 2007 | 31.35 | 31.83 | 31.25 | 31.54 | 1,342,607 | +0.23(+0.74%) |
Jan 23, 2007 | 31.21 | 31.69 | 31.00 | 31.31 | 1,504,145 | -0.12(-0.39%) |
Jan 22, 2007 | 32.24 | 32.29 | 31.11 | 31.43 | 2,485,953 | -0.62(-1.93%) |
Jan 19, 2007 | 31.66 | 32.21 | 31.60 | 32.05 | 1,302,725 | +0.33(+1.04%) |
Jan 18, 2007 | 31.94 | 32.52 | 31.71 | 31.72 | 1,664,418 | -0.08(-0.25%) |
Jan 17, 2007 | 31.83 | 32.31 | 31.74 | 31.80 | 1,406,573 | -0.17(-0.52%) |
Jan 16, 2007 | 32.03 | 32.59 | 31.63 | 31.96 | 1,786,817 | -0.14(-0.43%) |
Jan 12, 2007 | 31.74 | 32.17 | 31.70 | 32.10 | 1,324,500 | +0.40(+1.25%) |
Jan 11, 2007 | 31.24 | 31.73 | 31.19 | 31.70 | 1,778,650 | +0.61(+1.97%) |
Jan 10, 2007 | 31.00 | 31.25 | 30.68 | 31.09 | 2,318,153 | -0.17(-0.55%) |
Jan 09, 2007 | 31.13 | 31.56 | 30.91 | 31.26 | 2,657,898 | +0.09(+0.30%) |
Jan 08, 2007 | 30.95 | 31.41 | 30.84 | 31.17 | 2,115,351 | +0.19(+0.60%) |
Jan 05, 2007 | 31.39 | 31.46 | 30.92 | 30.98 | 1,996,322 | -0.32(-1.01%) |
Jan 04, 2007 | 30.96 | 31.53 | 30.67 | 31.30 | 3,778,563 | +0.14(+0.44%) |
Jan 03, 2007 | 30.41 | 31.51 | 30.31 | 31.16 | 4,741,900 | +1.73(+5.89%) |
Dec 29, 2006 | 29.47 | 29.90 | 29.28 | 29.43 | 1,506,944 | -0.02(-0.07%) |
Dec 28, 2006 | 29.18 | 29.57 | 29.02 | 29.45 | 1,436,060 | +0.10(+0.34%) |
Dec 27, 2006 | 29.36 | 29.75 | 29.13 | 29.35 | 1,067,662 | +0.19(+0.67%) |
Dec 26, 2006 | 28.50 | 29.17 | 28.50 | 29.16 | 1,933,766 | +0.77(+2.71%) |
Dec 22, 2006 | 29.17 | 29.36 | 28.39 | 28.39 | 2,503,677 | -0.91(-3.10%) |
Dec 21, 2006 | 29.52 | 29.88 | 29.04 | 29.29 | 1,422,240 | -0.24(-0.80%) |
Dec 20, 2006 | 29.44 | 29.70 | 29.09 | 29.53 | 2,141,339 | +0.02(+0.07%) |
Dec 19, 2006 | 29.76 | 29.80 | 29.08 | 29.51 | 2,676,177 | -0.40(-1.32%) |
Dec 18, 2006 | 30.96 | 31.16 | 29.80 | 29.90 | 2,998,853 | -1.02(-3.30%) |
Dec 15, 2006 | 31.28 | 31.68 | 30.88 | 30.93 | 2,673,897 | -0.29(-0.92%) |
Dec 14, 2006 | 30.50 | 31.46 | 30.42 | 31.21 | 1,693,141 | +0.84(+2.77%) |
Dec 13, 2006 | 30.87 | 30.87 | 30.19 | 30.37 | 2,181,265 | -0.32(-1.03%) |
Dec 12, 2006 | 30.39 | 30.70 | 30.23 | 30.69 | 2,254,429 | +0.08(+0.26%) |
Dec 11, 2006 | 30.26 | 30.95 | 30.11 | 30.61 | 1,956,445 | +0.32(+1.07%) |
Dec 08, 2006 | 30.46 | 30.85 | 30.18 | 30.29 | 1,490,481 | -0.28(-0.92%) |
Dec 07, 2006 | 30.90 | 31.07 | 30.39 | 30.57 | 1,894,206 | -0.29(-0.96%) |
Dec 06, 2006 | 30.91 | 30.96 | 30.75 | 30.86 | 1,218,614 | -0.08(-0.26%) |
Dec 05, 2006 | 31.04 | 31.19 | 30.43 | 30.94 | 2,096,884 | -0.01(-0.02%) |
Dec 04, 2006 | 31.67 | 31.93 | 30.83 | 30.95 | 4,050,207 | -0.34(-1.08%) |