Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.22 | 34.69 | 34.10 | 34.61 | 4,503,582 | +0.16(+0.45%) |
Feb 27, 2007 | 34.66 | 35.05 | 34.17 | 34.45 | 6,817,836 | -0.83(-2.37%) |
Feb 26, 2007 | 35.60 | 35.70 | 35.18 | 35.29 | 3,037,866 | -0.19(-0.55%) |
Feb 23, 2007 | 35.89 | 36.02 | 35.48 | 35.48 | 3,795,499 | -0.76(-2.10%) |
Feb 22, 2007 | 36.17 | 36.50 | 36.06 | 36.24 | 2,191,476 | -0.02(-0.06%) |
Feb 21, 2007 | 36.44 | 36.44 | 35.80 | 36.26 | 2,495,668 | -0.18(-0.49%) |
Feb 20, 2007 | 36.26 | 36.48 | 35.88 | 36.44 | 2,538,875 | +0.40(+1.12%) |
Feb 16, 2007 | 35.91 | 36.11 | 35.79 | 36.04 | 2,759,472 | -0.22(-0.62%) |
Feb 15, 2007 | 36.39 | 36.46 | 36.11 | 36.26 | 2,329,416 | -0.20(-0.55%) |
Feb 14, 2007 | 36.31 | 36.53 | 36.20 | 36.47 | 2,879,056 | +0.13(+0.35%) |
Feb 13, 2007 | 36.31 | 36.63 | 36.19 | 36.34 | 3,518,384 | +0.07(+0.21%) |
Feb 12, 2007 | 36.47 | 36.59 | 36.15 | 36.26 | 2,190,063 | +0.16(+0.43%) |
Feb 09, 2007 | 36.93 | 37.07 | 35.96 | 36.11 | 3,406,234 | -0.83(-2.26%) |
Feb 08, 2007 | 36.86 | 37.11 | 36.66 | 36.94 | 2,806,570 | -0.24(-0.64%) |
Feb 07, 2007 | 36.85 | 37.52 | 36.55 | 37.18 | 7,072,783 | +0.46(+1.26%) |
Feb 06, 2007 | 37.37 | 37.37 | 36.42 | 36.72 | 7,723,437 | -1.13(-2.97%) |
Feb 05, 2007 | 38.01 | 38.19 | 37.46 | 37.84 | 4,484,797 | -0.74(-1.91%) |
Feb 02, 2007 | 38.76 | 39.06 | 38.52 | 38.58 | 4,529,748 | -0.28(-0.73%) |
Feb 01, 2007 | 38.82 | 38.91 | 38.45 | 38.86 | 3,679,162 | +0.44(+1.14%) |
Jan 31, 2007 | 38.37 | 38.52 | 38.17 | 38.43 | 5,444,607 | -0.44(-1.13%) |
Jan 30, 2007 | 38.79 | 38.90 | 38.72 | 38.86 | 2,364,438 | +0.12(+0.31%) |
Jan 29, 2007 | 38.76 | 38.83 | 38.57 | 38.75 | 2,539,546 | +0.02(+0.06%) |
Jan 26, 2007 | 38.84 | 38.92 | 38.49 | 38.72 | 4,216,162 | +0.21(+0.54%) |
Jan 25, 2007 | 38.79 | 38.97 | 38.24 | 38.51 | 4,554,169 | -0.43(-1.11%) |
Jan 24, 2007 | 38.75 | 39.07 | 38.63 | 38.95 | 4,706,735 | +0.20(+0.52%) |
Jan 23, 2007 | 38.86 | 39.01 | 38.42 | 38.75 | 3,568,193 | -0.14(-0.36%) |
Jan 22, 2007 | 39.02 | 39.16 | 38.64 | 38.89 | 3,092,917 | -0.16(-0.40%) |
Jan 19, 2007 | 39.10 | 39.30 | 38.79 | 39.04 | 5,629,780 | +0.33(+0.85%) |
Jan 18, 2007 | 39.05 | 39.13 | 38.37 | 38.72 | 4,860,509 | +0.46(+1.21%) |
Jan 17, 2007 | 38.31 | 38.52 | 37.88 | 38.25 | 4,590,935 | +0.28(+0.75%) |
Jan 16, 2007 | 38.21 | 38.45 | 37.91 | 37.97 | 3,886,475 | +0.03(+0.08%) |
Jan 12, 2007 | 38.10 | 38.22 | 37.71 | 37.94 | 2,964,370 | +0.08(+0.22%) |
Jan 11, 2007 | 38.08 | 38.19 | 37.69 | 37.86 | 5,931,289 | +0.41(+1.09%) |
Jan 10, 2007 | 37.44 | 37.67 | 37.34 | 37.45 | 3,001,404 | -0.13(-0.36%) |
Jan 09, 2007 | 37.49 | 37.75 | 37.37 | 37.58 | 2,986,510 | +0.42(+1.14%) |
Jan 08, 2007 | 37.34 | 37.59 | 37.03 | 37.16 | 3,627,099 | -0.01(-0.04%) |
Jan 05, 2007 | 37.73 | 37.73 | 37.08 | 37.17 | 2,728,208 | -0.74(-1.95%) |
Jan 04, 2007 | 38.05 | 38.25 | 37.69 | 37.91 | 3,725,053 | -0.06(-0.16%) |
Jan 03, 2007 | 37.66 | 38.16 | 37.52 | 37.97 | 5,803,949 | +1.42(+3.87%) |
Dec 29, 2006 | 37.01 | 37.15 | 36.50 | 36.55 | 1,486,344 | -0.45(-1.23%) |
Dec 28, 2006 | 37.21 | 37.31 | 36.78 | 37.01 | 1,507,008 | -0.19(-0.52%) |
Dec 27, 2006 | 37.08 | 37.49 | 37.05 | 37.20 | 2,624,082 | +0.83(+2.29%) |
Dec 26, 2006 | 36.37 | 36.63 | 36.23 | 36.37 | 780,810 | -0.05(-0.14%) |
Dec 22, 2006 | 37.01 | 37.20 | 36.23 | 36.42 | 2,335,051 | -0.14(-0.39%) |
Dec 21, 2006 | 36.14 | 36.73 | 35.61 | 36.56 | 4,894,055 | +0.75(+2.10%) |
Dec 20, 2006 | 35.73 | 36.05 | 35.63 | 35.81 | 2,756,386 | -0.03(-0.08%) |
Dec 19, 2006 | 36.02 | 36.02 | 35.46 | 35.84 | 2,826,295 | +0.01(+0.04%) |
Dec 18, 2006 | 35.67 | 36.05 | 35.41 | 35.82 | 1,775,911 | +0.28(+0.80%) |
Dec 15, 2006 | 35.62 | 35.70 | 35.52 | 35.54 | 3,943,368 | -0.08(-0.23%) |
Dec 14, 2006 | 35.68 | 36.02 | 35.59 | 35.62 | 2,367,926 | +0.04(+0.13%) |
Dec 13, 2006 | 35.55 | 35.62 | 35.22 | 35.58 | 1,983,895 | +0.22(+0.61%) |
Dec 12, 2006 | 35.36 | 35.62 | 35.09 | 35.36 | 2,819,318 | -0.07(-0.21%) |
Dec 11, 2006 | 35.37 | 35.57 | 35.18 | 35.44 | 2,220,191 | +0.19(+0.55%) |
Dec 08, 2006 | 35.27 | 35.52 | 35.15 | 35.24 | 1,771,483 | -0.07(-0.19%) |
Dec 07, 2006 | 35.34 | 35.64 | 35.22 | 35.31 | 2,659,237 | -0.48(-1.33%) |
Dec 06, 2006 | 35.63 | 35.83 | 35.50 | 35.79 | 2,519,821 | +0.25(+0.69%) |
Dec 05, 2006 | 35.41 | 35.80 | 35.30 | 35.54 | 3,223,611 | +0.10(+0.29%) |
Dec 04, 2006 | 35.38 | 35.75 | 35.25 | 35.44 | 5,436,691 | +0.34(+0.98%) |