Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.28 | 35.60 | 35.23 | 35.27 | 548,904 | -0.01(-0.04%) |
Feb 27, 2007 | 35.74 | 35.82 | 35.13 | 35.28 | 932,524 | -0.79(-2.19%) |
Feb 26, 2007 | 36.39 | 36.39 | 35.92 | 36.07 | 606,248 | -0.27(-0.74%) |
Feb 23, 2007 | 36.42 | 36.47 | 36.12 | 36.34 | 637,219 | -0.08(-0.23%) |
Feb 22, 2007 | 36.27 | 36.58 | 36.18 | 36.43 | 653,625 | +0.18(+0.50%) |
Feb 21, 2007 | 35.94 | 36.28 | 35.82 | 36.24 | 464,882 | +0.23(+0.63%) |
Feb 20, 2007 | 35.90 | 36.11 | 35.65 | 36.01 | 319,989 | +0.14(+0.40%) |
Feb 16, 2007 | 35.64 | 36.39 | 35.60 | 35.87 | 1,379,467 | +0.26(+0.73%) |
Feb 15, 2007 | 35.61 | 35.87 | 35.43 | 35.61 | 357,401 | -0.01(-0.02%) |
Feb 14, 2007 | 35.52 | 35.81 | 35.38 | 35.62 | 317,248 | +0.13(+0.37%) |
Feb 13, 2007 | 35.50 | 35.67 | 35.32 | 35.49 | 277,500 | +0.12(+0.33%) |
Feb 12, 2007 | 35.39 | 35.50 | 35.27 | 35.37 | 173,410 | +0.04(+0.11%) |
Feb 09, 2007 | 35.55 | 35.63 | 35.26 | 35.33 | 268,165 | -0.22(-0.62%) |
Feb 08, 2007 | 35.55 | 35.62 | 35.39 | 35.55 | 267,705 | +0.01(+0.04%) |
Feb 07, 2007 | 35.39 | 35.58 | 35.38 | 35.54 | 213,735 | +0.25(+0.72%) |
Feb 06, 2007 | 35.30 | 35.46 | 35.07 | 35.28 | 357,094 | +0.10(+0.28%) |
Feb 05, 2007 | 35.25 | 35.30 | 35.02 | 35.19 | 497,540 | -0.07(-0.19%) |
Feb 02, 2007 | 35.09 | 35.30 | 35.04 | 35.25 | 632,160 | +0.27(+0.78%) |
Feb 01, 2007 | 34.89 | 35.01 | 34.83 | 34.98 | 576,043 | +0.07(+0.19%) |
Jan 31, 2007 | 34.83 | 35.02 | 34.64 | 34.91 | 498,000 | -0.03(-0.07%) |
Jan 30, 2007 | 34.65 | 35.03 | 34.60 | 34.94 | 685,210 | +0.31(+0.89%) |
Jan 29, 2007 | 34.98 | 35.08 | 34.55 | 34.63 | 641,513 | -0.35(-0.99%) |
Jan 26, 2007 | 34.71 | 34.99 | 34.55 | 34.98 | 485,121 | +0.33(+0.96%) |
Jan 25, 2007 | 35.09 | 35.10 | 34.57 | 34.65 | 502,753 | -0.51(-1.45%) |
Jan 24, 2007 | 35.22 | 35.41 | 34.45 | 35.15 | 605,941 | -0.21(-0.59%) |
Jan 23, 2007 | 35.61 | 35.65 | 35.21 | 35.36 | 287,178 | -0.25(-0.70%) |
Jan 22, 2007 | 35.52 | 35.66 | 35.20 | 35.61 | 417,964 | +0.08(+0.24%) |
Jan 19, 2007 | 35.74 | 35.86 | 35.48 | 35.53 | 398,185 | -0.29(-0.82%) |
Jan 18, 2007 | 35.97 | 36.05 | 35.64 | 35.82 | 383,006 | -0.18(-0.49%) |
Jan 17, 2007 | 36.07 | 36.17 | 35.89 | 36.00 | 293,771 | -0.13(-0.36%) |
Jan 16, 2007 | 36.52 | 36.65 | 36.09 | 36.13 | 264,332 | -0.34(-0.93%) |
Jan 12, 2007 | 36.58 | 36.61 | 36.37 | 36.47 | 172,797 | -0.05(-0.12%) |
Jan 11, 2007 | 36.33 | 36.75 | 36.28 | 36.51 | 218,028 | +0.26(+0.72%) |
Jan 10, 2007 | 36.26 | 36.37 | 36.09 | 36.25 | 293,617 | -0.12(-0.32%) |
Jan 09, 2007 | 36.62 | 36.65 | 36.02 | 36.37 | 266,019 | -0.19(-0.52%) |
Jan 08, 2007 | 36.52 | 36.65 | 36.31 | 36.56 | 482,208 | -0.02(-0.05%) |
Jan 05, 2007 | 37.01 | 37.01 | 36.54 | 36.58 | 353,721 | -0.50(-1.34%) |
Jan 04, 2007 | 37.01 | 37.21 | 36.60 | 37.07 | 548,904 | +0.01(+0.04%) |
Jan 03, 2007 | 36.46 | 37.06 | 36.46 | 37.06 | 699,163 | +0.65(+1.79%) |
Dec 29, 2006 | 36.65 | 36.78 | 36.31 | 36.41 | 222,781 | -0.31(-0.85%) |
Dec 28, 2006 | 36.89 | 37.08 | 36.69 | 36.72 | 247,620 | -0.20(-0.53%) |
Dec 27, 2006 | 36.48 | 36.92 | 36.48 | 36.91 | 280,125 | +0.44(+1.22%) |
Dec 26, 2006 | 35.97 | 36.53 | 35.97 | 36.47 | 141,825 | +0.50(+1.40%) |
Dec 22, 2006 | 36.11 | 36.16 | 35.97 | 35.97 | 174,330 | -0.14(-0.40%) |
Dec 21, 2006 | 36.11 | 36.39 | 36.00 | 36.11 | 619,740 | +0.04(+0.11%) |
Dec 20, 2006 | 36.10 | 36.20 | 36.02 | 36.07 | 269,085 | -0.03(-0.07%) |
Dec 19, 2006 | 36.11 | 36.19 | 35.94 | 36.10 | 372,120 | -0.01(-0.02%) |
Dec 18, 2006 | 36.48 | 36.61 | 36.03 | 36.11 | 394,659 | -0.31(-0.86%) |
Dec 15, 2006 | 36.30 | 36.50 | 36.30 | 36.42 | 647,032 | +0.16(+0.43%) |
Dec 14, 2006 | 36.03 | 36.44 | 35.97 | 36.26 | 217,415 | +0.20(+0.54%) |
Dec 13, 2006 | 36.20 | 36.23 | 35.95 | 36.07 | 247,620 | -0.03(-0.09%) |
Dec 12, 2006 | 36.30 | 36.31 | 35.98 | 36.10 | 382,699 | -0.20(-0.56%) |
Dec 11, 2006 | 36.18 | 36.33 | 36.12 | 36.30 | 262,186 | +0.15(+0.41%) |
Dec 08, 2006 | 36.20 | 36.20 | 35.88 | 36.15 | 938,964 | +0.23(+0.65%) |
Dec 07, 2006 | 36.01 | 36.16 | 35.82 | 35.92 | 223,701 | -0.10(-0.27%) |
Dec 06, 2006 | 36.09 | 36.17 | 35.90 | 36.01 | 236,427 | -0.12(-0.34%) |
Dec 05, 2006 | 36.11 | 36.24 | 35.90 | 36.14 | 400,025 | +0.18(+0.49%) |
Dec 04, 2006 | 35.52 | 36.04 | 35.52 | 35.96 | 417,964 | +0.55(+1.57%) |