Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.89 | 36.27 | 35.29 | 35.87 | 1,127,303 | +0.10(+0.28%) |
Feb 27, 2007 | 36.39 | 36.58 | 35.52 | 35.77 | 1,566,479 | -1.06(-2.88%) |
Feb 26, 2007 | 37.21 | 37.59 | 36.73 | 36.83 | 1,102,376 | -0.36(-0.96%) |
Feb 23, 2007 | 37.35 | 37.44 | 37.11 | 37.18 | 867,147 | -0.23(-0.61%) |
Feb 22, 2007 | 37.96 | 38.08 | 37.31 | 37.41 | 633,879 | -0.49(-1.30%) |
Feb 21, 2007 | 37.71 | 38.01 | 37.71 | 37.90 | 687,302 | +0.11(+0.29%) |
Feb 20, 2007 | 37.82 | 37.91 | 37.56 | 37.79 | 610,647 | +0.04(+0.11%) |
Feb 16, 2007 | 37.46 | 37.79 | 37.44 | 37.75 | 1,094,046 | +0.14(+0.38%) |
Feb 15, 2007 | 37.37 | 37.68 | 37.31 | 37.61 | 720,559 | +0.24(+0.64%) |
Feb 14, 2007 | 37.26 | 37.63 | 37.25 | 37.37 | 1,171,809 | +0.14(+0.39%) |
Feb 13, 2007 | 37.44 | 37.81 | 37.10 | 37.23 | 1,230,867 | -0.17(-0.45%) |
Feb 12, 2007 | 37.36 | 37.73 | 37.23 | 37.39 | 1,054,544 | +0.14(+0.39%) |
Feb 09, 2007 | 37.31 | 37.70 | 37.24 | 37.25 | 644,965 | -0.06(-0.16%) |
Feb 08, 2007 | 37.40 | 37.48 | 37.16 | 37.31 | 597,910 | -0.20(-0.54%) |
Feb 07, 2007 | 37.51 | 37.64 | 37.34 | 37.51 | 401,791 | -0.01(-0.02%) |
Feb 06, 2007 | 37.08 | 37.72 | 37.08 | 37.52 | 851,580 | +0.44(+1.19%) |
Feb 05, 2007 | 37.41 | 37.48 | 36.92 | 37.08 | 787,897 | -0.46(-1.22%) |
Feb 02, 2007 | 37.45 | 37.78 | 37.41 | 37.54 | 1,017,863 | +0.08(+0.23%) |
Feb 01, 2007 | 37.20 | 37.57 | 37.10 | 37.45 | 1,006,542 | +0.23(+0.62%) |
Jan 31, 2007 | 36.55 | 37.33 | 36.55 | 37.23 | 992,154 | +0.64(+1.76%) |
Jan 30, 2007 | 36.78 | 36.84 | 36.27 | 36.58 | 1,286,628 | -0.28(-0.76%) |
Jan 29, 2007 | 36.51 | 37.00 | 36.50 | 36.86 | 1,543,718 | +0.26(+0.72%) |
Jan 26, 2007 | 37.28 | 37.29 | 36.43 | 36.60 | 1,634,171 | -0.59(-1.57%) |
Jan 25, 2007 | 37.59 | 37.61 | 37.01 | 37.18 | 1,402,436 | -0.47(-1.26%) |
Jan 24, 2007 | 37.51 | 37.76 | 37.45 | 37.66 | 735,418 | +0.14(+0.38%) |
Jan 23, 2007 | 37.31 | 37.53 | 37.23 | 37.51 | 812,545 | +0.11(+0.29%) |
Jan 22, 2007 | 37.35 | 37.58 | 37.28 | 37.40 | 567,366 | -0.01(-0.02%) |
Jan 19, 2007 | 37.56 | 37.68 | 37.35 | 37.41 | 804,997 | -0.22(-0.59%) |
Jan 18, 2007 | 37.91 | 38.00 | 37.56 | 37.63 | 410,989 | -0.26(-0.69%) |
Jan 17, 2007 | 38.06 | 38.06 | 37.81 | 37.90 | 674,448 | -0.16(-0.42%) |
Jan 16, 2007 | 37.73 | 38.15 | 37.73 | 38.06 | 634,115 | +0.19(+0.49%) |
Jan 12, 2007 | 37.67 | 38.16 | 37.58 | 37.87 | 686,712 | +0.30(+0.79%) |
Jan 11, 2007 | 37.14 | 37.72 | 37.14 | 37.57 | 718,082 | +0.43(+1.16%) |
Jan 10, 2007 | 37.10 | 37.26 | 36.97 | 37.14 | 773,863 | -0.03(-0.07%) |
Jan 09, 2007 | 37.27 | 37.36 | 37.06 | 37.17 | 1,071,050 | +0.01(+0.02%) |
Jan 08, 2007 | 37.17 | 37.30 | 36.92 | 37.16 | 1,162,564 | -0.12(-0.32%) |
Jan 05, 2007 | 37.27 | 37.50 | 37.11 | 37.28 | 1,575,087 | +0.01(+0.02%) |
Jan 04, 2007 | 37.65 | 37.71 | 37.09 | 37.27 | 1,388,992 | -0.47(-1.24%) |
Jan 03, 2007 | 38.33 | 38.47 | 37.55 | 37.73 | 1,292,289 | -0.59(-1.55%) |
Dec 29, 2006 | 38.42 | 38.57 | 38.23 | 38.33 | 397,191 | -0.08(-0.22%) |
Dec 28, 2006 | 38.44 | 38.78 | 38.38 | 38.41 | 346,245 | +0.01(+0.02%) |
Dec 27, 2006 | 38.44 | 38.60 | 38.25 | 38.40 | 408,631 | +0.13(+0.33%) |
Dec 26, 2006 | 38.09 | 38.43 | 38.05 | 38.28 | 414,645 | +0.17(+0.45%) |
Dec 22, 2006 | 38.54 | 38.54 | 38.08 | 38.11 | 509,816 | -0.37(-0.97%) |
Dec 21, 2006 | 38.53 | 38.63 | 38.21 | 38.48 | 731,172 | -0.05(-0.13%) |
Dec 20, 2006 | 38.48 | 38.73 | 38.33 | 38.53 | 516,892 | +0.04(+0.11%) |
Dec 19, 2006 | 38.03 | 38.50 | 37.95 | 38.49 | 1,014,443 | +0.47(+1.23%) |
Dec 18, 2006 | 37.96 | 38.08 | 37.67 | 38.02 | 1,069,989 | +0.06(+0.16%) |
Dec 15, 2006 | 38.17 | 38.17 | 37.76 | 37.96 | 2,422,894 | -0.31(-0.82%) |
Dec 14, 2006 | 38.14 | 38.48 | 38.12 | 38.28 | 781,057 | +0.14(+0.36%) |
Dec 13, 2006 | 38.37 | 38.53 | 38.07 | 38.14 | 849,929 | -0.16(-0.42%) |
Dec 12, 2006 | 38.34 | 38.52 | 38.14 | 38.30 | 799,219 | -0.26(-0.68%) |
Dec 11, 2006 | 38.58 | 38.82 | 38.50 | 38.56 | 435,873 | -0.03(-0.09%) |
Dec 08, 2006 | 38.42 | 38.64 | 38.28 | 38.60 | 494,485 | +0.25(+0.64%) |
Dec 07, 2006 | 38.37 | 38.53 | 38.14 | 38.35 | 459,223 | -0.07(-0.18%) |
Dec 06, 2006 | 38.41 | 38.56 | 38.16 | 38.42 | 639,422 | +0.05(+0.13%) |
Dec 05, 2006 | 38.20 | 38.73 | 38.20 | 38.37 | 1,026,708 | +0.25(+0.67%) |
Dec 04, 2006 | 37.57 | 38.50 | 37.54 | 38.12 | 901,819 | +0.63(+1.67%) |