Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.58 | 36.19 | 35.37 | 35.95 | 2,941,855 | +0.22(+0.61%) |
Feb 27, 2007 | 37.05 | 37.05 | 35.73 | 35.73 | 3,045,647 | -1.63(-4.35%) |
Feb 26, 2007 | 36.84 | 37.38 | 36.67 | 37.36 | 2,245,398 | -0.07(-0.18%) |
Feb 23, 2007 | 37.52 | 37.60 | 36.97 | 37.42 | 1,360,796 | -0.07(-0.19%) |
Feb 22, 2007 | 37.43 | 37.55 | 37.17 | 37.50 | 1,050,126 | +0.20(+0.54%) |
Feb 21, 2007 | 37.43 | 37.44 | 36.89 | 37.30 | 1,460,830 | -0.02(-0.06%) |
Feb 20, 2007 | 37.04 | 37.43 | 36.81 | 37.32 | 1,397,193 | +0.84(+2.30%) |
Feb 16, 2007 | 36.67 | 36.79 | 36.23 | 36.48 | 1,626,850 | -0.33(-0.89%) |
Feb 15, 2007 | 36.52 | 36.84 | 36.50 | 36.81 | 1,464,118 | +0.43(+1.17%) |
Feb 14, 2007 | 36.01 | 36.38 | 35.80 | 36.38 | 2,419,007 | +0.29(+0.79%) |
Feb 13, 2007 | 36.50 | 36.60 | 35.90 | 36.10 | 2,638,841 | -0.50(-1.37%) |
Feb 12, 2007 | 36.84 | 36.88 | 36.43 | 36.60 | 766,749 | -0.00(-0.01%) |
Feb 09, 2007 | 37.05 | 37.10 | 36.33 | 36.60 | 2,104,948 | -0.44(-1.20%) |
Feb 08, 2007 | 36.62 | 37.18 | 36.47 | 37.05 | 3,935,389 | +0.63(+1.73%) |
Feb 07, 2007 | 36.73 | 36.91 | 36.29 | 36.41 | 1,041,907 | -0.20(-0.55%) |
Feb 06, 2007 | 36.44 | 37.04 | 36.44 | 36.61 | 2,232,926 | +0.26(+0.71%) |
Feb 05, 2007 | 36.62 | 36.87 | 36.27 | 36.36 | 2,037,789 | -0.34(-0.93%) |
Feb 02, 2007 | 36.18 | 37.02 | 36.18 | 36.70 | 2,713,608 | +0.11(+0.31%) |
Feb 01, 2007 | 35.35 | 38.33 | 35.35 | 36.58 | 5,567,405 | +1.41(+4.00%) |
Jan 31, 2007 | 34.75 | 35.26 | 34.54 | 35.18 | 2,156,374 | +0.29(+0.82%) |
Jan 30, 2007 | 34.64 | 34.89 | 34.50 | 34.89 | 1,476,563 | +0.40(+1.15%) |
Jan 29, 2007 | 34.66 | 34.73 | 34.37 | 34.49 | 2,015,011 | +0.11(+0.31%) |
Jan 26, 2007 | 34.52 | 34.63 | 34.12 | 34.39 | 1,286,592 | -0.15(-0.44%) |
Jan 25, 2007 | 34.79 | 35.00 | 34.37 | 34.54 | 2,976,609 | +0.07(+0.21%) |
Jan 24, 2007 | 34.52 | 34.61 | 34.00 | 34.47 | 1,999,043 | -0.11(-0.32%) |
Jan 23, 2007 | 33.39 | 34.81 | 33.23 | 34.58 | 4,073,465 | +1.61(+4.90%) |
Jan 22, 2007 | 33.37 | 33.51 | 32.90 | 32.97 | 1,533,625 | -0.39(-1.16%) |
Jan 19, 2007 | 32.97 | 33.54 | 32.80 | 33.35 | 1,435,939 | +0.38(+1.15%) |
Jan 18, 2007 | 33.37 | 33.53 | 32.91 | 32.97 | 1,546,071 | -0.18(-0.55%) |
Jan 17, 2007 | 32.91 | 33.45 | 32.82 | 33.16 | 1,439,931 | +0.29(+0.87%) |
Jan 16, 2007 | 32.53 | 32.97 | 32.51 | 32.87 | 1,412,926 | +0.31(+0.95%) |
Jan 12, 2007 | 32.79 | 32.85 | 32.45 | 32.56 | 1,736,277 | -0.27(-0.83%) |
Jan 11, 2007 | 32.59 | 33.02 | 32.40 | 32.83 | 1,960,063 | +0.20(+0.60%) |
Jan 10, 2007 | 32.13 | 32.79 | 32.03 | 32.64 | 3,096,134 | +0.31(+0.95%) |
Jan 09, 2007 | 32.90 | 32.98 | 32.13 | 32.33 | 3,998,087 | -0.67(-2.04%) |
Jan 08, 2007 | 33.27 | 33.46 | 32.74 | 33.00 | 3,358,196 | -0.37(-1.11%) |
Jan 05, 2007 | 34.07 | 34.07 | 33.28 | 33.37 | 2,384,857 | -0.72(-2.10%) |
Jan 04, 2007 | 34.20 | 34.20 | 33.58 | 34.09 | 2,005,618 | -0.29(-0.84%) |
Jan 03, 2007 | 34.86 | 35.09 | 34.04 | 34.38 | 1,642,348 | -0.39(-1.13%) |
Dec 29, 2006 | 34.82 | 35.06 | 34.44 | 34.77 | 1,220,137 | -0.15(-0.44%) |
Dec 28, 2006 | 34.92 | 35.00 | 34.74 | 34.92 | 1,365,023 | -0.06(-0.17%) |
Dec 27, 2006 | 34.97 | 35.12 | 34.86 | 34.98 | 1,145,229 | +0.12(+0.35%) |
Dec 26, 2006 | 34.88 | 35.03 | 34.70 | 34.86 | 631,907 | +0.04(+0.12%) |
Dec 22, 2006 | 35.26 | 35.30 | 34.66 | 34.82 | 959,719 | -0.60(-1.71%) |
Dec 21, 2006 | 35.69 | 35.85 | 35.16 | 35.42 | 1,205,813 | -0.17(-0.48%) |
Dec 20, 2006 | 35.16 | 35.92 | 35.05 | 35.59 | 1,495,819 | +0.19(+0.53%) |
Dec 19, 2006 | 35.24 | 35.52 | 35.01 | 35.41 | 2,529,977 | +0.09(+0.24%) |
Dec 18, 2006 | 35.79 | 35.96 | 35.23 | 35.32 | 1,756,706 | -0.52(-1.46%) |
Dec 15, 2006 | 36.01 | 36.16 | 35.63 | 35.84 | 2,653,963 | -0.25(-0.70%) |
Dec 14, 2006 | 36.07 | 36.48 | 35.92 | 36.10 | 1,066,798 | +0.06(+0.18%) |
Dec 13, 2006 | 36.41 | 36.52 | 35.98 | 36.03 | 1,065,859 | -0.12(-0.33%) |
Dec 12, 2006 | 35.89 | 36.47 | 35.86 | 36.15 | 1,386,626 | +0.09(+0.26%) |
Dec 11, 2006 | 36.47 | 36.56 | 35.81 | 36.06 | 2,147,451 | -0.76(-2.06%) |
Dec 08, 2006 | 37.27 | 37.27 | 36.67 | 36.81 | 1,184,679 | -0.23(-0.62%) |
Dec 07, 2006 | 37.05 | 37.45 | 36.99 | 37.05 | 1,274,616 | +0.03(+0.07%) |
Dec 06, 2006 | 36.99 | 37.31 | 36.59 | 37.02 | 2,189,719 | +0.06(+0.17%) |
Dec 05, 2006 | 37.12 | 37.15 | 36.81 | 36.96 | 2,421,489 | -0.25(-0.66%) |
Dec 04, 2006 | 36.92 | 37.25 | 36.76 | 37.20 | 1,103,665 | +0.45(+1.23%) |