Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.18 | 34.56 | 33.79 | 34.09 | 5,042,297 | +0.05(+0.15%) |
Feb 27, 2007 | 35.19 | 35.35 | 33.56 | 34.04 | 6,581,082 | -1.69(-4.73%) |
Feb 26, 2007 | 36.55 | 36.55 | 35.63 | 35.73 | 4,811,114 | -0.90(-2.45%) |
Feb 23, 2007 | 36.65 | 36.80 | 36.10 | 36.63 | 3,502,259 | -0.17(-0.47%) |
Feb 22, 2007 | 37.45 | 37.81 | 36.60 | 36.80 | 5,547,945 | -0.60(-1.61%) |
Feb 21, 2007 | 36.30 | 37.66 | 36.06 | 37.40 | 3,875,340 | +0.45(+1.23%) |
Feb 20, 2007 | 36.66 | 37.09 | 36.40 | 36.95 | 3,791,181 | +0.16(+0.43%) |
Feb 16, 2007 | 36.99 | 37.31 | 36.39 | 36.79 | 6,101,585 | -0.26(-0.70%) |
Feb 15, 2007 | 37.78 | 37.87 | 36.60 | 37.05 | 9,000,544 | -0.51(-1.36%) |
Feb 14, 2007 | 36.30 | 37.77 | 36.20 | 37.56 | 7,106,155 | +1.32(+3.65%) |
Feb 13, 2007 | 35.05 | 36.39 | 34.88 | 36.24 | 6,820,185 | +1.43(+4.11%) |
Feb 12, 2007 | 35.23 | 35.37 | 34.61 | 34.81 | 5,373,070 | -0.37(-1.06%) |
Feb 09, 2007 | 35.33 | 35.84 | 35.02 | 35.18 | 5,332,888 | -0.05(-0.14%) |
Feb 08, 2007 | 35.69 | 35.75 | 35.12 | 35.23 | 4,629,710 | -0.49(-1.37%) |
Feb 07, 2007 | 36.02 | 36.59 | 35.55 | 35.72 | 7,711,036 | -0.13(-0.36%) |
Feb 06, 2007 | 35.93 | 36.04 | 35.64 | 35.85 | 5,848,413 | -0.09(-0.24%) |
Feb 05, 2007 | 36.34 | 36.51 | 35.84 | 35.94 | 4,460,001 | -0.64(-1.75%) |
Feb 02, 2007 | 36.20 | 36.91 | 36.12 | 36.58 | 6,313,443 | +0.38(+1.05%) |
Feb 01, 2007 | 35.62 | 36.50 | 35.55 | 36.20 | 7,620,061 | +0.50(+1.41%) |
Jan 31, 2007 | 34.00 | 35.89 | 33.82 | 35.69 | 11,001,438 | +1.52(+4.44%) |
Jan 30, 2007 | 34.14 | 34.41 | 34.08 | 34.18 | 6,160,983 | -0.01(-0.04%) |
Jan 29, 2007 | 34.51 | 34.77 | 33.97 | 34.19 | 9,980,960 | -0.32(-0.92%) |
Jan 26, 2007 | 35.08 | 35.10 | 34.36 | 34.51 | 11,084,484 | -0.59(-1.68%) |
Jan 25, 2007 | 36.23 | 36.29 | 34.96 | 35.10 | 7,454,386 | -1.29(-3.54%) |
Jan 24, 2007 | 38.09 | 38.09 | 36.21 | 36.38 | 9,706,505 | -2.24(-5.81%) |
Jan 23, 2007 | 37.30 | 38.70 | 36.71 | 38.63 | 6,668,996 | +1.16(+3.11%) |
Jan 22, 2007 | 38.09 | 38.09 | 37.13 | 37.46 | 3,476,247 | -0.63(-1.64%) |
Jan 19, 2007 | 37.96 | 38.57 | 37.56 | 38.09 | 5,510,248 | +0.35(+0.93%) |
Jan 18, 2007 | 37.53 | 38.07 | 36.89 | 37.73 | 5,823,096 | +0.78(+2.10%) |
Jan 17, 2007 | 37.40 | 37.45 | 36.24 | 36.96 | 4,993,749 | -0.44(-1.17%) |
Jan 16, 2007 | 36.04 | 37.48 | 36.04 | 37.40 | 5,900,717 | +1.24(+3.42%) |
Jan 12, 2007 | 35.40 | 36.16 | 35.40 | 36.16 | 2,674,025 | +0.83(+2.36%) |
Jan 11, 2007 | 34.82 | 35.40 | 34.71 | 35.33 | 4,132,685 | +0.68(+1.97%) |
Jan 10, 2007 | 34.58 | 34.74 | 34.09 | 34.64 | 3,179,395 | -0.27(-0.78%) |
Jan 09, 2007 | 35.25 | 35.38 | 34.70 | 34.92 | 2,613,792 | -0.25(-0.72%) |
Jan 08, 2007 | 35.19 | 35.48 | 34.87 | 35.17 | 3,227,665 | -0.20(-0.57%) |
Jan 05, 2007 | 35.23 | 35.67 | 34.95 | 35.37 | 6,008,523 | +0.57(+1.63%) |
Jan 04, 2007 | 35.54 | 35.56 | 34.46 | 34.80 | 5,540,712 | -0.59(-1.67%) |
Jan 03, 2007 | 36.27 | 36.65 | 35.18 | 35.39 | 4,733,204 | -0.76(-2.11%) |
Dec 29, 2006 | 36.09 | 36.50 | 36.00 | 36.15 | 3,367,188 | -0.15(-0.42%) |
Dec 28, 2006 | 35.99 | 36.43 | 35.77 | 36.30 | 2,434,763 | +0.13(+0.36%) |
Dec 27, 2006 | 35.57 | 36.24 | 35.23 | 36.17 | 1,971,542 | +0.82(+2.32%) |
Dec 26, 2006 | 35.07 | 35.50 | 35.05 | 35.35 | 1,712,806 | +0.18(+0.51%) |
Dec 22, 2006 | 35.76 | 35.87 | 34.95 | 35.17 | 2,269,228 | -0.57(-1.59%) |
Dec 21, 2006 | 35.58 | 35.99 | 35.44 | 35.74 | 2,920,937 | +0.32(+0.89%) |
Dec 20, 2006 | 36.38 | 36.39 | 35.36 | 35.43 | 4,750,036 | -1.34(-3.66%) |
Dec 19, 2006 | 36.38 | 36.79 | 36.00 | 36.77 | 3,105,530 | +0.06(+0.18%) |
Dec 18, 2006 | 36.89 | 36.91 | 36.45 | 36.71 | 2,401,378 | -0.05(-0.14%) |
Dec 15, 2006 | 37.07 | 37.22 | 36.65 | 36.76 | 5,064,832 | -0.32(-0.85%) |
Dec 14, 2006 | 35.87 | 37.37 | 35.74 | 37.07 | 5,695,119 | +1.27(+3.53%) |
Dec 13, 2006 | 36.22 | 36.35 | 35.69 | 35.81 | 4,924,752 | -0.42(-1.15%) |
Dec 12, 2006 | 36.48 | 36.64 | 35.84 | 36.22 | 3,364,962 | -0.40(-1.10%) |
Dec 11, 2006 | 36.46 | 36.74 | 36.20 | 36.63 | 2,951,540 | +0.22(+0.59%) |
Dec 08, 2006 | 36.66 | 36.87 | 36.31 | 36.41 | 2,434,068 | -0.31(-0.84%) |
Dec 07, 2006 | 36.38 | 36.80 | 36.10 | 36.72 | 3,516,309 | +0.27(+0.73%) |
Dec 06, 2006 | 36.67 | 36.85 | 36.15 | 36.45 | 4,845,462 | -0.59(-1.59%) |
Dec 05, 2006 | 36.32 | 37.08 | 36.31 | 37.04 | 4,634,161 | +0.93(+2.59%) |
Dec 04, 2006 | 35.43 | 36.25 | 35.30 | 36.11 | 4,491,995 | +0.93(+2.64%) |