Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.78 | 36.33 | 35.74 | 36.27 | 2,494,098 | +0.50(+1.39%) |
Feb 27, 2007 | 36.77 | 36.82 | 35.61 | 35.78 | 1,434,277 | -1.18(-3.21%) |
Feb 26, 2007 | 37.36 | 37.38 | 36.76 | 36.96 | 640,224 | -0.20(-0.53%) |
Feb 23, 2007 | 37.11 | 37.27 | 36.99 | 37.16 | 598,522 | +0.03(+0.09%) |
Feb 22, 2007 | 37.25 | 37.36 | 36.85 | 37.13 | 834,615 | +0.02(+0.06%) |
Feb 21, 2007 | 37.56 | 37.43 | 37.02 | 37.10 | 1,293,381 | -0.48(-1.28%) |
Feb 20, 2007 | 37.60 | 37.72 | 37.34 | 37.59 | 1,387,818 | +0.02(+0.06%) |
Feb 16, 2007 | 37.13 | 37.63 | 37.04 | 37.56 | 2,359,658 | +0.43(+1.17%) |
Feb 15, 2007 | 36.91 | 37.32 | 36.69 | 37.13 | 1,446,556 | +0.20(+0.53%) |
Feb 14, 2007 | 35.86 | 37.13 | 35.82 | 36.93 | 3,192,683 | +1.21(+3.38%) |
Feb 13, 2007 | 35.78 | 35.86 | 35.54 | 35.72 | 1,041,104 | +0.06(+0.18%) |
Feb 12, 2007 | 35.94 | 36.08 | 35.48 | 35.66 | 1,925,539 | -0.21(-0.57%) |
Feb 09, 2007 | 35.56 | 36.14 | 35.53 | 35.86 | 2,102,678 | +0.30(+0.84%) |
Feb 08, 2007 | 35.59 | 35.78 | 35.39 | 35.56 | 1,581,376 | -0.14(-0.40%) |
Feb 07, 2007 | 34.60 | 36.18 | 34.05 | 35.71 | 3,011,096 | +1.56(+4.56%) |
Feb 06, 2007 | 34.17 | 34.20 | 33.75 | 34.15 | 812,335 | +0.06(+0.19%) |
Feb 05, 2007 | 33.89 | 34.09 | 33.75 | 34.09 | 1,343,005 | +0.09(+0.28%) |
Feb 02, 2007 | 33.62 | 34.09 | 33.51 | 33.99 | 1,259,455 | +0.39(+1.15%) |
Feb 01, 2007 | 33.60 | 33.72 | 33.51 | 33.60 | 853,477 | +0.02(+0.05%) |
Jan 31, 2007 | 33.26 | 33.65 | 33.14 | 33.59 | 856,388 | +0.28(+0.85%) |
Jan 30, 2007 | 33.12 | 33.46 | 32.92 | 33.30 | 2,125,591 | +0.36(+1.10%) |
Jan 29, 2007 | 33.18 | 33.18 | 32.85 | 32.94 | 1,495,294 | -0.24(-0.71%) |
Jan 26, 2007 | 33.18 | 33.26 | 33.03 | 33.18 | 1,117,672 | +0.00(+0.00%) |
Jan 25, 2007 | 33.53 | 33.63 | 33.09 | 33.18 | 1,653,659 | -0.45(-1.34%) |
Jan 24, 2007 | 32.90 | 33.64 | 32.88 | 33.63 | 1,446,936 | +0.81(+2.46%) |
Jan 23, 2007 | 32.77 | 32.83 | 32.65 | 32.82 | 1,022,856 | +0.03(+0.10%) |
Jan 22, 2007 | 32.78 | 32.86 | 32.60 | 32.79 | 824,614 | -0.07(-0.22%) |
Jan 19, 2007 | 32.81 | 32.89 | 32.70 | 32.86 | 720,936 | +0.07(+0.22%) |
Jan 18, 2007 | 32.96 | 32.98 | 32.65 | 32.79 | 813,474 | -0.03(-0.10%) |
Jan 17, 2007 | 32.62 | 32.82 | 32.54 | 32.82 | 1,308,319 | +0.19(+0.58%) |
Jan 16, 2007 | 32.52 | 32.67 | 32.44 | 32.63 | 1,002,221 | +0.02(+0.05%) |
Jan 12, 2007 | 32.68 | 32.77 | 32.49 | 32.62 | 710,049 | -0.10(-0.31%) |
Jan 11, 2007 | 32.65 | 32.77 | 32.55 | 32.72 | 1,089,063 | +0.08(+0.24%) |
Jan 10, 2007 | 32.27 | 32.66 | 32.05 | 32.64 | 952,471 | +0.27(+0.83%) |
Jan 09, 2007 | 32.17 | 32.41 | 32.06 | 32.37 | 905,379 | +0.24(+0.74%) |
Jan 08, 2007 | 31.82 | 32.20 | 31.70 | 32.13 | 953,231 | +0.27(+0.84%) |
Jan 05, 2007 | 31.95 | 32.03 | 31.59 | 31.87 | 1,272,240 | -0.11(-0.35%) |
Jan 04, 2007 | 31.99 | 32.07 | 31.80 | 31.98 | 1,212,869 | -0.10(-0.32%) |
Jan 03, 2007 | 31.68 | 32.25 | 31.68 | 32.08 | 1,743,666 | +0.41(+1.30%) |
Dec 29, 2006 | 31.62 | 31.68 | 31.57 | 31.67 | 716,632 | +0.05(+0.15%) |
Dec 28, 2006 | 31.74 | 31.74 | 31.55 | 31.62 | 1,123,116 | -0.15(-0.47%) |
Dec 27, 2006 | 32.02 | 32.14 | 31.72 | 31.77 | 718,151 | -0.08(-0.25%) |
Dec 26, 2006 | 31.76 | 31.85 | 31.55 | 31.85 | 612,954 | +0.06(+0.17%) |
Dec 22, 2006 | 32.07 | 32.13 | 31.63 | 31.80 | 599,408 | -0.36(-1.11%) |
Dec 21, 2006 | 31.94 | 32.16 | 31.84 | 32.15 | 1,046,022 | +0.19(+0.59%) |
Dec 20, 2006 | 31.95 | 32.11 | 31.87 | 31.96 | 307,489 | -0.06(-0.17%) |
Dec 19, 2006 | 31.68 | 32.13 | 31.61 | 32.02 | 1,131,091 | +0.21(+0.65%) |
Dec 18, 2006 | 32.20 | 32.30 | 31.69 | 31.81 | 717,771 | -0.46(-1.42%) |
Dec 15, 2006 | 32.33 | 32.44 | 32.12 | 32.27 | 1,453,898 | -0.05(-0.15%) |
Dec 14, 2006 | 32.29 | 32.75 | 32.26 | 32.32 | 750,811 | -0.10(-0.32%) |
Dec 13, 2006 | 32.31 | 32.59 | 32.25 | 32.42 | 1,428,454 | +0.09(+0.27%) |
Dec 12, 2006 | 32.95 | 33.08 | 32.22 | 32.33 | 1,708,726 | +0.28(+0.89%) |
Dec 11, 2006 | 31.91 | 32.17 | 31.83 | 32.05 | 1,143,877 | +0.17(+0.55%) |
Dec 08, 2006 | 31.54 | 31.90 | 31.53 | 31.87 | 2,093,437 | +0.33(+1.05%) |
Dec 07, 2006 | 31.60 | 31.69 | 31.44 | 31.54 | 1,104,380 | +0.02(+0.05%) |
Dec 06, 2006 | 31.27 | 31.54 | 31.12 | 31.53 | 1,456,051 | +0.28(+0.88%) |
Dec 05, 2006 | 31.40 | 31.47 | 31.20 | 31.25 | 1,080,075 | -0.18(-0.58%) |
Dec 04, 2006 | 31.36 | 31.55 | 31.27 | 31.43 | 1,421,238 | +0.04(+0.13%) |