Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 36.36 | 36.44 | 35.80 | 36.01 | 4,267,093 | -0.31(-0.86%) |
Feb 27, 2007 | 37.71 | 38.55 | 35.90 | 36.32 | 3,010,134 | -1.21(-3.23%) |
Feb 26, 2007 | 37.64 | 37.79 | 37.29 | 37.54 | 3,465,695 | -0.07(-0.19%) |
Feb 23, 2007 | 38.13 | 38.14 | 37.52 | 37.61 | 2,228,393 | -0.53(-1.38%) |
Feb 22, 2007 | 38.02 | 38.33 | 37.81 | 38.13 | 2,117,903 | +0.00(+0.00%) |
Feb 21, 2007 | 37.61 | 38.18 | 37.60 | 38.13 | 4,625,761 | +0.28(+0.75%) |
Feb 20, 2007 | 37.49 | 37.95 | 37.44 | 37.85 | 3,574,279 | +0.43(+1.16%) |
Feb 16, 2007 | 37.20 | 37.54 | 37.01 | 37.42 | 3,134,294 | +0.01(+0.02%) |
Feb 15, 2007 | 37.50 | 37.56 | 37.28 | 37.41 | 3,640,798 | -0.18(-0.47%) |
Feb 14, 2007 | 37.59 | 37.73 | 37.44 | 37.59 | 3,127,908 | +0.18(+0.47%) |
Feb 13, 2007 | 37.47 | 37.54 | 37.33 | 37.41 | 4,956,181 | +0.07(+0.19%) |
Feb 12, 2007 | 37.22 | 37.71 | 37.20 | 37.34 | 3,394,584 | +0.09(+0.25%) |
Feb 09, 2007 | 37.72 | 37.95 | 37.02 | 37.25 | 3,962,261 | -0.48(-1.26%) |
Feb 08, 2007 | 37.51 | 37.75 | 37.40 | 37.72 | 3,101,880 | +0.31(+0.83%) |
Feb 07, 2007 | 37.44 | 37.59 | 37.37 | 37.41 | 2,531,252 | -0.03(-0.08%) |
Feb 06, 2007 | 37.57 | 37.68 | 37.37 | 37.44 | 3,684,205 | +0.06(+0.17%) |
Feb 05, 2007 | 37.09 | 37.54 | 36.95 | 37.37 | 3,497,895 | +0.17(+0.46%) |
Feb 02, 2007 | 37.03 | 37.32 | 36.86 | 37.20 | 3,099,484 | +0.31(+0.83%) |
Feb 01, 2007 | 36.54 | 37.02 | 36.39 | 36.90 | 5,878,211 | +0.82(+2.26%) |
Jan 31, 2007 | 36.67 | 36.88 | 36.08 | 36.08 | 4,113,197 | -0.53(-1.45%) |
Jan 30, 2007 | 36.24 | 36.65 | 36.17 | 36.61 | 3,079,754 | +0.44(+1.22%) |
Jan 29, 2007 | 36.05 | 36.26 | 35.96 | 36.17 | 3,470,413 | +0.23(+0.63%) |
Jan 26, 2007 | 35.94 | 36.04 | 35.69 | 35.95 | 4,252,296 | +0.01(+0.02%) |
Jan 25, 2007 | 36.32 | 36.50 | 35.90 | 35.94 | 3,465,903 | -0.49(-1.34%) |
Jan 24, 2007 | 36.76 | 36.90 | 36.31 | 36.43 | 4,749,217 | -0.33(-0.91%) |
Jan 23, 2007 | 36.71 | 37.14 | 36.68 | 36.76 | 3,426,302 | +0.06(+0.15%) |
Jan 22, 2007 | 36.45 | 36.80 | 36.45 | 36.71 | 3,492,257 | +0.26(+0.70%) |
Jan 19, 2007 | 36.49 | 36.55 | 36.24 | 36.45 | 3,234,073 | +0.06(+0.16%) |
Jan 18, 2007 | 36.26 | 36.57 | 36.20 | 36.39 | 3,507,055 | +0.23(+0.65%) |
Jan 17, 2007 | 36.22 | 36.39 | 36.15 | 36.16 | 3,845,147 | -0.06(-0.18%) |
Jan 16, 2007 | 36.31 | 36.48 | 36.20 | 36.22 | 3,879,957 | -0.01(-0.02%) |
Jan 12, 2007 | 36.37 | 36.48 | 36.20 | 36.23 | 4,021,451 | -0.10(-0.27%) |
Jan 11, 2007 | 36.75 | 36.75 | 36.33 | 36.33 | 3,982,414 | -0.25(-0.68%) |
Jan 10, 2007 | 36.74 | 36.92 | 36.54 | 36.58 | 2,395,677 | -0.24(-0.66%) |
Jan 09, 2007 | 37.02 | 37.18 | 36.72 | 36.82 | 1,859,577 | -0.09(-0.25%) |
Jan 08, 2007 | 37.15 | 37.19 | 36.81 | 36.91 | 3,439,972 | -0.28(-0.74%) |
Jan 05, 2007 | 37.72 | 37.73 | 37.14 | 37.19 | 2,966,023 | -0.49(-1.30%) |
Jan 04, 2007 | 38.00 | 38.05 | 37.61 | 37.68 | 2,914,724 | -0.32(-0.84%) |
Jan 03, 2007 | 38.10 | 38.77 | 37.83 | 38.00 | 4,837,862 | -0.10(-0.26%) |
Dec 29, 2006 | 38.34 | 38.48 | 38.03 | 38.10 | 2,447,821 | -0.33(-0.85%) |
Dec 28, 2006 | 38.96 | 39.03 | 38.32 | 38.42 | 1,818,708 | -0.06(-0.15%) |
Dec 27, 2006 | 38.65 | 38.68 | 38.23 | 38.48 | 1,682,287 | +0.15(+0.39%) |
Dec 26, 2006 | 38.02 | 38.38 | 37.93 | 38.33 | 3,949,013 | +0.33(+0.88%) |
Dec 22, 2006 | 38.44 | 38.44 | 38.00 | 38.00 | 2,941,501 | -0.35(-0.92%) |
Dec 21, 2006 | 38.32 | 38.72 | 38.20 | 38.35 | 2,207,112 | +0.15(+0.39%) |
Dec 20, 2006 | 38.24 | 38.49 | 38.20 | 38.20 | 1,615,345 | -0.04(-0.09%) |
Dec 19, 2006 | 38.30 | 38.30 | 37.93 | 38.24 | 2,386,376 | -0.06(-0.15%) |
Dec 18, 2006 | 38.17 | 38.44 | 37.93 | 38.30 | 3,198,276 | +0.29(+0.77%) |
Dec 15, 2006 | 37.56 | 38.09 | 37.51 | 38.00 | 4,192,541 | +0.50(+1.34%) |
Dec 14, 2006 | 37.00 | 37.55 | 37.00 | 37.50 | 1,701,876 | +0.42(+1.13%) |
Dec 13, 2006 | 37.34 | 37.37 | 37.05 | 37.08 | 2,480,376 | -0.10(-0.27%) |
Dec 12, 2006 | 37.22 | 37.34 | 36.94 | 37.18 | 4,999,227 | -0.18(-0.49%) |
Dec 11, 2006 | 37.12 | 37.53 | 37.10 | 37.37 | 3,226,181 | +0.24(+0.65%) |
Dec 08, 2006 | 36.68 | 37.15 | 36.67 | 37.12 | 2,297,589 | +0.54(+1.47%) |
Dec 07, 2006 | 36.90 | 37.04 | 36.52 | 36.59 | 2,614,260 | -0.31(-0.83%) |
Dec 06, 2006 | 36.66 | 37.04 | 36.66 | 36.89 | 2,147,639 | +0.06(+0.17%) |
Dec 05, 2006 | 36.37 | 36.88 | 36.22 | 36.83 | 4,383,925 | +0.31(+0.84%) |
Dec 04, 2006 | 36.33 | 36.66 | 36.33 | 36.52 | 3,017,181 | +0.16(+0.43%) |