Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.46 | 38.24 | 37.46 | 37.92 | 2,246,792 | +0.39(+1.05%) |
Feb 27, 2007 | 37.94 | 38.29 | 37.28 | 37.53 | 2,266,181 | -0.87(-2.26%) |
Feb 26, 2007 | 37.98 | 38.45 | 37.93 | 38.40 | 1,292,125 | +0.34(+0.89%) |
Feb 23, 2007 | 38.18 | 38.19 | 37.77 | 38.06 | 1,017,033 | -0.09(-0.23%) |
Feb 22, 2007 | 38.28 | 38.39 | 37.94 | 38.15 | 1,109,237 | -0.29(-0.75%) |
Feb 21, 2007 | 38.28 | 38.83 | 38.17 | 38.43 | 2,590,081 | +0.01(+0.02%) |
Feb 20, 2007 | 37.64 | 38.76 | 37.47 | 38.43 | 2,876,875 | +0.87(+2.33%) |
Feb 16, 2007 | 37.19 | 37.60 | 37.19 | 37.55 | 2,524,380 | +0.20(+0.54%) |
Feb 15, 2007 | 36.96 | 37.92 | 36.78 | 37.35 | 3,454,510 | +0.57(+1.56%) |
Feb 14, 2007 | 36.45 | 37.00 | 36.45 | 36.78 | 2,226,232 | +0.34(+0.92%) |
Feb 13, 2007 | 36.27 | 36.54 | 36.25 | 36.44 | 1,269,046 | +0.17(+0.47%) |
Feb 12, 2007 | 36.42 | 36.53 | 36.27 | 36.27 | 960,658 | -0.10(-0.28%) |
Feb 09, 2007 | 36.43 | 36.57 | 36.35 | 36.37 | 707,920 | -0.06(-0.16%) |
Feb 08, 2007 | 36.67 | 36.78 | 36.30 | 36.43 | 1,553,100 | -0.28(-0.76%) |
Feb 07, 2007 | 36.66 | 36.78 | 36.43 | 36.70 | 1,088,592 | +0.03(+0.08%) |
Feb 06, 2007 | 36.89 | 36.95 | 36.65 | 36.68 | 1,216,088 | -0.21(-0.56%) |
Feb 05, 2007 | 37.19 | 37.20 | 36.73 | 36.88 | 1,287,507 | -0.31(-0.83%) |
Feb 02, 2007 | 36.96 | 37.24 | 36.90 | 37.19 | 1,243,149 | +0.16(+0.45%) |
Feb 01, 2007 | 36.74 | 37.12 | 36.66 | 37.03 | 1,586,578 | +0.44(+1.20%) |
Jan 31, 2007 | 36.60 | 36.84 | 36.57 | 36.59 | 2,008,819 | +0.00(+0.00%) |
Jan 30, 2007 | 36.49 | 36.75 | 36.41 | 36.59 | 2,152,216 | -0.17(-0.47%) |
Jan 29, 2007 | 36.20 | 36.79 | 36.02 | 36.76 | 2,508,478 | +0.63(+1.75%) |
Jan 26, 2007 | 35.97 | 36.21 | 35.95 | 36.13 | 2,263,112 | +0.16(+0.44%) |
Jan 25, 2007 | 36.48 | 36.55 | 35.83 | 35.97 | 3,475,295 | -0.43(-1.18%) |
Jan 24, 2007 | 36.63 | 37.10 | 35.88 | 36.40 | 6,289,678 | -1.14(-3.04%) |
Jan 23, 2007 | 37.42 | 37.76 | 37.30 | 37.54 | 1,628,007 | +0.05(+0.13%) |
Jan 22, 2007 | 37.51 | 37.74 | 37.49 | 37.49 | 1,272,024 | -0.05(-0.13%) |
Jan 19, 2007 | 37.41 | 37.69 | 37.28 | 37.54 | 1,523,109 | +0.16(+0.42%) |
Jan 18, 2007 | 36.56 | 37.44 | 36.43 | 37.39 | 3,094,901 | +0.99(+2.72%) |
Jan 17, 2007 | 36.34 | 36.49 | 36.16 | 36.40 | 999,457 | +0.11(+0.32%) |
Jan 16, 2007 | 36.27 | 36.35 | 36.04 | 36.28 | 765,948 | +0.02(+0.06%) |
Jan 12, 2007 | 36.32 | 36.45 | 36.08 | 36.26 | 973,512 | +0.06(+0.18%) |
Jan 11, 2007 | 36.09 | 36.27 | 35.92 | 36.20 | 1,062,786 | +0.16(+0.44%) |
Jan 10, 2007 | 35.92 | 36.11 | 35.87 | 36.04 | 817,002 | -0.11(-0.30%) |
Jan 09, 2007 | 36.30 | 36.30 | 35.95 | 36.15 | 1,025,542 | -0.09(-0.24%) |
Jan 08, 2007 | 35.87 | 36.27 | 35.70 | 36.23 | 1,376,364 | +0.34(+0.94%) |
Jan 05, 2007 | 36.02 | 36.10 | 35.74 | 35.89 | 1,244,963 | -0.24(-0.67%) |
Jan 04, 2007 | 35.67 | 36.24 | 35.63 | 36.14 | 1,956,928 | +0.44(+1.22%) |
Jan 03, 2007 | 35.70 | 36.20 | 35.65 | 35.70 | 1,784,656 | +0.00(+0.00%) |
Dec 29, 2006 | 35.84 | 35.88 | 35.66 | 35.70 | 919,250 | -0.22(-0.62%) |
Dec 28, 2006 | 35.94 | 36.07 | 35.85 | 35.92 | 674,860 | -0.16(-0.46%) |
Dec 27, 2006 | 36.09 | 36.34 | 35.96 | 36.09 | 1,097,799 | -0.01(-0.02%) |
Dec 26, 2006 | 35.80 | 36.20 | 35.76 | 36.10 | 665,654 | +0.32(+0.90%) |
Dec 22, 2006 | 36.40 | 36.40 | 35.59 | 35.77 | 1,207,579 | -0.07(-0.20%) |
Dec 21, 2006 | 36.05 | 36.13 | 35.72 | 35.84 | 1,134,485 | -0.18(-0.50%) |
Dec 20, 2006 | 36.10 | 36.16 | 35.97 | 36.02 | 1,227,247 | -0.19(-0.53%) |
Dec 19, 2006 | 36.10 | 36.32 | 36.07 | 36.22 | 1,060,136 | -0.08(-0.22%) |
Dec 18, 2006 | 36.70 | 36.74 | 36.02 | 36.30 | 1,845,056 | -0.28(-0.76%) |
Dec 15, 2006 | 35.88 | 36.61 | 35.88 | 36.58 | 2,130,735 | +0.29(+0.79%) |
Dec 14, 2006 | 35.68 | 36.55 | 35.64 | 36.29 | 2,672,799 | +0.59(+1.65%) |
Dec 13, 2006 | 35.93 | 35.97 | 35.57 | 35.70 | 1,393,103 | -0.22(-0.60%) |
Dec 12, 2006 | 35.84 | 36.03 | 35.70 | 35.92 | 1,585,741 | +0.09(+0.24%) |
Dec 11, 2006 | 35.83 | 35.94 | 35.65 | 35.83 | 1,952,185 | +0.24(+0.66%) |
Dec 08, 2006 | 35.25 | 35.80 | 35.25 | 35.59 | 4,485,493 | +0.22(+0.63%) |
Dec 07, 2006 | 35.59 | 36.09 | 35.36 | 35.37 | 8,947,831 | -1.23(-3.37%) |
Dec 06, 2006 | 36.67 | 36.78 | 36.49 | 36.60 | 1,746,435 | -0.22(-0.58%) |
Dec 05, 2006 | 36.73 | 37.06 | 36.57 | 36.82 | 1,721,187 | -0.29(-0.79%) |
Dec 04, 2006 | 36.48 | 37.31 | 36.45 | 37.11 | 2,713,252 | +0.63(+1.73%) |