Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.37 | 35.60 | 34.76 | 34.78 | 4,080,764 | -0.62(-1.75%) |
Feb 27, 2007 | 36.05 | 36.22 | 34.96 | 35.40 | 5,046,275 | -1.61(-4.36%) |
Feb 26, 2007 | 37.25 | 37.33 | 36.72 | 37.01 | 1,502,760 | -0.10(-0.28%) |
Feb 23, 2007 | 37.60 | 37.77 | 36.96 | 37.12 | 1,845,488 | -0.39(-1.05%) |
Feb 22, 2007 | 37.30 | 37.51 | 37.12 | 37.51 | 1,548,504 | +0.32(+0.87%) |
Feb 21, 2007 | 37.30 | 37.34 | 37.04 | 37.19 | 2,042,831 | -0.29(-0.77%) |
Feb 20, 2007 | 37.01 | 37.54 | 36.76 | 37.47 | 1,967,122 | +0.33(+0.89%) |
Feb 16, 2007 | 37.40 | 37.53 | 37.06 | 37.14 | 2,249,018 | -0.35(-0.93%) |
Feb 15, 2007 | 37.22 | 37.56 | 37.06 | 37.49 | 2,095,704 | +0.03(+0.09%) |
Feb 14, 2007 | 36.83 | 37.49 | 36.54 | 37.46 | 2,947,497 | +0.67(+1.83%) |
Feb 13, 2007 | 36.47 | 36.89 | 36.44 | 36.78 | 1,709,405 | +0.28(+0.76%) |
Feb 12, 2007 | 36.45 | 36.58 | 36.18 | 36.51 | 1,645,874 | +0.01(+0.02%) |
Feb 09, 2007 | 36.88 | 36.88 | 36.31 | 36.50 | 2,486,187 | -0.31(-0.83%) |
Feb 08, 2007 | 36.48 | 36.90 | 36.48 | 36.80 | 1,799,179 | +0.24(+0.67%) |
Feb 07, 2007 | 36.51 | 36.92 | 36.15 | 36.56 | 2,284,859 | +0.01(+0.02%) |
Feb 06, 2007 | 36.20 | 36.62 | 35.91 | 36.55 | 2,377,493 | +0.56(+1.55%) |
Feb 05, 2007 | 36.38 | 36.61 | 35.93 | 35.99 | 2,062,806 | -0.47(-1.29%) |
Feb 02, 2007 | 36.51 | 36.67 | 36.23 | 36.46 | 1,777,594 | -0.08(-0.21%) |
Feb 01, 2007 | 36.73 | 37.09 | 36.40 | 36.54 | 2,982,741 | -0.24(-0.66%) |
Jan 31, 2007 | 35.90 | 36.91 | 35.69 | 36.78 | 3,152,390 | +1.00(+2.80%) |
Jan 30, 2007 | 36.04 | 36.10 | 35.69 | 35.78 | 1,850,702 | -0.14(-0.39%) |
Jan 29, 2007 | 35.27 | 36.13 | 35.17 | 35.92 | 2,742,858 | +0.44(+1.23%) |
Jan 26, 2007 | 35.72 | 35.83 | 35.27 | 35.49 | 2,710,941 | -0.11(-0.32%) |
Jan 25, 2007 | 35.97 | 36.05 | 35.47 | 35.60 | 2,802,425 | -0.62(-1.71%) |
Jan 24, 2007 | 36.04 | 36.28 | 35.89 | 36.22 | 2,061,804 | +0.30(+0.83%) |
Jan 23, 2007 | 36.16 | 36.28 | 35.77 | 35.92 | 2,706,171 | -0.23(-0.63%) |
Jan 22, 2007 | 36.46 | 36.54 | 35.84 | 36.15 | 2,729,711 | -0.41(-1.12%) |
Jan 19, 2007 | 36.76 | 36.86 | 36.46 | 36.56 | 3,096,785 | -0.20(-0.55%) |
Jan 18, 2007 | 36.58 | 36.95 | 36.51 | 36.76 | 3,405,902 | +0.13(+0.36%) |
Jan 17, 2007 | 36.61 | 36.76 | 36.44 | 36.63 | 3,388,102 | +0.03(+0.07%) |
Jan 16, 2007 | 36.41 | 36.62 | 36.22 | 36.60 | 2,306,770 | +0.34(+0.94%) |
Jan 12, 2007 | 35.82 | 36.33 | 35.75 | 36.26 | 3,597,005 | +0.37(+1.04%) |
Jan 11, 2007 | 35.33 | 36.03 | 35.25 | 35.89 | 4,860,653 | +0.76(+2.16%) |
Jan 10, 2007 | 34.92 | 35.15 | 34.72 | 35.13 | 2,420,616 | +0.21(+0.60%) |
Jan 09, 2007 | 34.54 | 35.16 | 34.54 | 34.92 | 4,363,180 | +0.30(+0.86%) |
Jan 08, 2007 | 34.83 | 34.96 | 34.35 | 34.62 | 6,210,778 | +0.73(+2.16%) |
Jan 05, 2007 | 33.85 | 33.98 | 33.72 | 33.89 | 3,500,382 | +0.08(+0.23%) |
Jan 04, 2007 | 33.32 | 33.98 | 33.08 | 33.81 | 4,936,167 | +0.43(+1.28%) |
Jan 03, 2007 | 33.45 | 33.69 | 32.95 | 33.38 | 5,614,646 | +0.17(+0.50%) |
Dec 29, 2006 | 33.07 | 33.53 | 33.07 | 33.22 | 2,623,480 | -0.02(-0.05%) |
Dec 28, 2006 | 33.20 | 33.44 | 33.14 | 33.24 | 2,765,332 | -0.11(-0.34%) |
Dec 27, 2006 | 33.65 | 33.74 | 33.34 | 33.35 | 4,143,822 | +0.01(+0.03%) |
Dec 26, 2006 | 33.13 | 33.46 | 33.00 | 33.34 | 2,702,884 | +0.17(+0.53%) |
Dec 22, 2006 | 33.53 | 33.68 | 32.97 | 33.17 | 6,466,095 | -0.44(-1.30%) |
Dec 21, 2006 | 33.70 | 33.99 | 32.97 | 33.60 | 11,915,673 | -1.21(-3.48%) |
Dec 20, 2006 | 35.06 | 35.49 | 34.79 | 34.81 | 3,376,690 | -0.29(-0.82%) |
Dec 19, 2006 | 35.29 | 35.31 | 34.73 | 35.10 | 3,223,626 | -0.34(-0.96%) |
Dec 18, 2006 | 35.49 | 35.76 | 35.21 | 35.44 | 2,114,301 | -0.03(-0.07%) |
Dec 15, 2006 | 35.98 | 36.38 | 35.36 | 35.47 | 4,153,840 | -0.33(-0.93%) |
Dec 14, 2006 | 35.75 | 36.30 | 35.66 | 35.80 | 3,336,275 | +0.16(+0.44%) |
Dec 13, 2006 | 35.01 | 35.66 | 34.88 | 35.64 | 3,983,754 | +0.71(+2.02%) |
Dec 12, 2006 | 34.72 | 34.99 | 34.49 | 34.94 | 2,432,353 | +0.34(+0.98%) |
Dec 11, 2006 | 34.64 | 35.00 | 34.45 | 34.60 | 1,876,901 | -0.20(-0.58%) |
Dec 08, 2006 | 33.98 | 34.91 | 33.85 | 34.80 | 2,825,348 | +0.62(+1.81%) |
Dec 07, 2006 | 34.59 | 34.93 | 34.06 | 34.18 | 1,921,476 | -0.39(-1.14%) |
Dec 06, 2006 | 34.61 | 34.74 | 34.43 | 34.57 | 2,419,072 | +0.04(+0.13%) |
Dec 05, 2006 | 34.51 | 34.63 | 34.16 | 34.53 | 2,750,631 | +0.27(+0.79%) |
Dec 04, 2006 | 34.13 | 34.66 | 33.97 | 34.26 | 3,946,640 | +0.30(+0.87%) |