Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 36.27 | 36.46 | 35.93 | 36.14 | 1,090,091 | -0.36(-1.00%) |
Feb 27, 2007 | 37.32 | 37.57 | 36.19 | 36.51 | 1,450,754 | -1.88(-4.90%) |
Feb 26, 2007 | 38.67 | 38.69 | 38.30 | 38.39 | 734,718 | -0.16(-0.42%) |
Feb 23, 2007 | 38.45 | 38.60 | 38.25 | 38.55 | 961,445 | +0.38(+1.00%) |
Feb 22, 2007 | 37.99 | 38.24 | 37.93 | 38.17 | 693,944 | +0.10(+0.28%) |
Feb 21, 2007 | 38.03 | 38.13 | 37.81 | 38.06 | 492,874 | -0.17(-0.44%) |
Feb 20, 2007 | 37.72 | 38.29 | 37.59 | 38.23 | 892,423 | +0.32(+0.85%) |
Feb 16, 2007 | 37.75 | 37.96 | 37.69 | 37.91 | 427,254 | -0.11(-0.29%) |
Feb 15, 2007 | 37.91 | 38.11 | 37.78 | 38.02 | 452,854 | -0.10(-0.26%) |
Feb 14, 2007 | 37.75 | 38.18 | 37.69 | 38.12 | 431,713 | +0.49(+1.31%) |
Feb 13, 2007 | 37.24 | 37.62 | 37.24 | 37.62 | 352,038 | +0.51(+1.36%) |
Feb 12, 2007 | 37.14 | 37.22 | 36.99 | 37.12 | 370,951 | -0.11(-0.30%) |
Feb 09, 2007 | 37.55 | 37.59 | 37.15 | 37.23 | 554,767 | -0.04(-0.12%) |
Feb 08, 2007 | 37.34 | 37.41 | 37.05 | 37.27 | 639,829 | -0.11(-0.30%) |
Feb 07, 2007 | 37.12 | 37.51 | 36.99 | 37.38 | 872,332 | +0.01(+0.03%) |
Feb 06, 2007 | 37.41 | 37.65 | 37.22 | 37.37 | 808,009 | +0.64(+1.75%) |
Feb 05, 2007 | 36.68 | 36.83 | 36.55 | 36.73 | 700,587 | -0.38(-1.03%) |
Feb 02, 2007 | 36.97 | 37.18 | 36.89 | 37.11 | 492,226 | +0.20(+0.54%) |
Feb 01, 2007 | 36.80 | 36.96 | 36.58 | 36.91 | 1,025,606 | +0.51(+1.39%) |
Jan 31, 2007 | 36.09 | 36.53 | 35.92 | 36.41 | 1,153,280 | -0.41(-1.11%) |
Jan 30, 2007 | 36.85 | 36.86 | 36.62 | 36.82 | 822,429 | +0.27(+0.74%) |
Jan 29, 2007 | 36.49 | 36.67 | 36.41 | 36.54 | 531,111 | +0.06(+0.17%) |
Jan 26, 2007 | 36.71 | 36.72 | 36.22 | 36.48 | 991,581 | -0.26(-0.71%) |
Jan 25, 2007 | 37.35 | 37.38 | 36.68 | 36.74 | 1,592,038 | -0.42(-1.13%) |
Jan 24, 2007 | 37.06 | 37.27 | 36.90 | 37.16 | 523,982 | +0.41(+1.11%) |
Jan 23, 2007 | 36.68 | 36.91 | 36.60 | 36.75 | 526,737 | +0.25(+0.69%) |
Jan 22, 2007 | 36.91 | 36.91 | 36.43 | 36.50 | 542,129 | -0.16(-0.44%) |
Jan 19, 2007 | 36.50 | 36.73 | 36.45 | 36.66 | 738,987 | +0.16(+0.44%) |
Jan 18, 2007 | 36.68 | 36.74 | 36.37 | 36.50 | 587,819 | -0.18(-0.49%) |
Jan 17, 2007 | 36.57 | 36.87 | 36.45 | 36.68 | 915,916 | -0.19(-0.50%) |
Jan 16, 2007 | 37.16 | 37.20 | 36.67 | 36.87 | 806,550 | -0.16(-0.43%) |
Jan 12, 2007 | 36.78 | 37.14 | 36.75 | 37.03 | 1,104,835 | +0.23(+0.64%) |
Jan 11, 2007 | 35.99 | 36.90 | 35.99 | 36.79 | 1,430,826 | +0.41(+1.12%) |
Jan 10, 2007 | 36.42 | 36.43 | 36.22 | 36.38 | 779,493 | -0.54(-1.45%) |
Jan 09, 2007 | 36.85 | 37.25 | 36.70 | 36.92 | 1,455,129 | +0.54(+1.48%) |
Jan 08, 2007 | 36.33 | 36.38 | 35.98 | 36.38 | 1,311,090 | +0.43(+1.20%) |
Jan 05, 2007 | 36.10 | 36.15 | 35.80 | 35.95 | 1,174,505 | -0.78(-2.12%) |
Jan 04, 2007 | 36.69 | 36.85 | 36.57 | 36.73 | 1,630,276 | +0.05(+0.13%) |
Jan 03, 2007 | 36.67 | 36.86 | 36.45 | 36.68 | 1,441,195 | +0.80(+2.22%) |
Dec 29, 2006 | 35.91 | 36.04 | 35.80 | 35.88 | 990,123 | -0.15(-0.41%) |
Dec 28, 2006 | 36.05 | 36.15 | 35.83 | 36.03 | 498,545 | +0.26(+0.72%) |
Dec 27, 2006 | 35.62 | 35.85 | 35.49 | 35.77 | 365,524 | +0.21(+0.59%) |
Dec 26, 2006 | 35.57 | 35.61 | 35.27 | 35.56 | 360,663 | +0.20(+0.56%) |
Dec 22, 2006 | 35.67 | 35.68 | 35.20 | 35.37 | 419,315 | +0.00(+0.00%) |
Dec 21, 2006 | 34.96 | 35.40 | 34.89 | 35.37 | 1,166,404 | +0.28(+0.79%) |
Dec 20, 2006 | 35.66 | 35.69 | 35.09 | 35.09 | 591,060 | -0.09(-0.26%) |
Dec 19, 2006 | 34.83 | 35.27 | 34.79 | 35.18 | 613,743 | +0.23(+0.65%) |
Dec 18, 2006 | 35.03 | 35.09 | 34.91 | 34.95 | 770,257 | -0.34(-0.96%) |
Dec 15, 2006 | 35.35 | 35.40 | 35.07 | 35.29 | 634,968 | -0.03(-0.09%) |
Dec 14, 2006 | 34.88 | 35.37 | 34.83 | 35.32 | 1,333,126 | +0.07(+0.21%) |
Dec 13, 2006 | 35.23 | 35.25 | 34.96 | 35.25 | 973,272 | +0.31(+0.88%) |
Dec 12, 2006 | 34.90 | 35.17 | 34.72 | 34.94 | 1,552,181 | -0.28(-0.81%) |
Dec 11, 2006 | 35.03 | 35.45 | 34.90 | 35.22 | 2,280,799 | -0.73(-2.03%) |
Dec 08, 2006 | 35.06 | 37.97 | 35.05 | 35.95 | 10,872,884 | +1.52(+4.41%) |
Dec 07, 2006 | 34.59 | 34.71 | 34.40 | 34.43 | 1,140,642 | +0.89(+2.67%) |
Dec 06, 2006 | 33.30 | 33.69 | 33.27 | 33.54 | 441,350 | +0.22(+0.67%) |
Dec 05, 2006 | 33.17 | 33.33 | 33.08 | 33.32 | 604,994 | +0.04(+0.11%) |
Dec 04, 2006 | 32.90 | 33.35 | 32.88 | 33.28 | 427,740 | +0.02(+0.06%) |