Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.21 | 35.83 | 35.20 | 35.54 | 5,251,114 | +0.37(+1.05%) |
Feb 27, 2007 | 35.94 | 36.62 | 34.78 | 35.18 | 6,032,522 | -1.16(-3.20%) |
Feb 26, 2007 | 36.35 | 36.88 | 36.29 | 36.34 | 2,932,438 | +0.06(+0.17%) |
Feb 23, 2007 | 36.21 | 36.65 | 36.15 | 36.28 | 2,863,629 | +0.18(+0.51%) |
Feb 22, 2007 | 36.12 | 36.37 | 35.73 | 36.09 | 3,844,632 | +0.12(+0.34%) |
Feb 21, 2007 | 35.32 | 36.14 | 35.29 | 35.97 | 4,105,484 | +0.61(+1.73%) |
Feb 20, 2007 | 35.42 | 35.46 | 35.00 | 35.36 | 2,636,979 | -0.31(-0.86%) |
Feb 16, 2007 | 35.50 | 35.83 | 35.46 | 35.66 | 3,342,453 | -0.09(-0.26%) |
Feb 15, 2007 | 36.07 | 36.42 | 35.53 | 35.76 | 3,621,682 | -0.60(-1.65%) |
Feb 14, 2007 | 36.20 | 36.63 | 36.05 | 36.36 | 3,531,395 | +0.16(+0.44%) |
Feb 13, 2007 | 35.66 | 36.23 | 35.52 | 36.20 | 3,012,966 | +0.93(+2.63%) |
Feb 12, 2007 | 35.56 | 35.77 | 35.09 | 35.27 | 3,188,997 | -0.43(-1.22%) |
Feb 09, 2007 | 36.03 | 36.41 | 35.59 | 35.70 | 3,357,768 | -0.41(-1.14%) |
Feb 08, 2007 | 35.21 | 36.27 | 35.10 | 36.12 | 5,845,944 | +1.15(+3.28%) |
Feb 07, 2007 | 35.05 | 35.61 | 34.74 | 34.97 | 3,812,089 | -0.11(-0.31%) |
Feb 06, 2007 | 35.52 | 35.62 | 34.77 | 35.08 | 2,970,573 | -0.26(-0.73%) |
Feb 05, 2007 | 35.21 | 35.48 | 35.11 | 35.34 | 3,271,753 | +0.22(+0.64%) |
Feb 02, 2007 | 35.70 | 35.75 | 34.81 | 35.11 | 4,260,285 | -0.51(-1.42%) |
Feb 01, 2007 | 35.12 | 35.90 | 34.82 | 35.62 | 6,447,537 | +0.22(+0.63%) |
Jan 31, 2007 | 34.75 | 35.43 | 34.48 | 35.39 | 4,180,651 | +0.40(+1.15%) |
Jan 30, 2007 | 34.40 | 35.08 | 34.40 | 34.99 | 3,341,177 | +0.83(+2.42%) |
Jan 29, 2007 | 34.60 | 35.10 | 34.05 | 34.16 | 6,460,682 | -0.63(-1.82%) |
Jan 26, 2007 | 34.95 | 35.30 | 34.64 | 34.80 | 3,108,656 | -0.02(-0.04%) |
Jan 25, 2007 | 35.50 | 35.54 | 34.52 | 34.81 | 3,483,727 | -0.74(-2.08%) |
Jan 24, 2007 | 35.19 | 35.57 | 34.52 | 35.56 | 4,385,351 | +0.21(+0.59%) |
Jan 23, 2007 | 34.43 | 35.46 | 34.43 | 35.35 | 4,993,198 | +1.07(+3.12%) |
Jan 22, 2007 | 34.30 | 34.55 | 33.91 | 34.28 | 4,602,813 | +0.13(+0.37%) |
Jan 19, 2007 | 33.58 | 34.15 | 33.36 | 34.15 | 4,042,823 | +0.78(+2.34%) |
Jan 18, 2007 | 34.07 | 34.29 | 32.82 | 33.37 | 5,417,401 | -0.33(-0.98%) |
Jan 17, 2007 | 33.49 | 34.04 | 33.37 | 33.70 | 4,632,931 | +0.33(+1.00%) |
Jan 16, 2007 | 33.62 | 34.12 | 33.19 | 33.37 | 4,620,807 | -0.63(-1.84%) |
Jan 12, 2007 | 33.07 | 34.09 | 32.79 | 34.00 | 5,742,445 | +1.31(+4.00%) |
Jan 11, 2007 | 33.09 | 34.04 | 32.52 | 32.69 | 6,808,697 | -0.58(-1.73%) |
Jan 10, 2007 | 33.27 | 33.54 | 32.71 | 33.26 | 6,128,874 | -0.36(-1.06%) |
Jan 09, 2007 | 33.29 | 34.07 | 32.94 | 33.62 | 6,750,248 | -0.36(-1.07%) |
Jan 08, 2007 | 34.09 | 34.38 | 33.33 | 33.98 | 5,216,913 | +0.32(+0.95%) |
Jan 05, 2007 | 33.01 | 33.84 | 32.91 | 33.66 | 7,226,647 | +0.66(+1.99%) |
Jan 04, 2007 | 34.09 | 34.09 | 32.93 | 33.00 | 8,188,124 | -1.22(-3.56%) |
Jan 03, 2007 | 35.85 | 35.85 | 34.03 | 34.22 | 7,091,627 | -2.02(-5.57%) |
Dec 29, 2006 | 36.36 | 36.54 | 36.09 | 36.24 | 1,952,689 | -0.25(-0.68%) |
Dec 28, 2006 | 36.23 | 36.65 | 35.95 | 36.49 | 2,748,645 | +0.17(+0.46%) |
Dec 27, 2006 | 35.90 | 36.40 | 35.66 | 36.32 | 2,055,422 | +0.66(+1.85%) |
Dec 26, 2006 | 36.11 | 36.11 | 35.38 | 35.66 | 1,903,811 | +0.10(+0.28%) |
Dec 22, 2006 | 35.92 | 36.24 | 35.50 | 35.56 | 2,728,992 | -0.41(-1.13%) |
Dec 21, 2006 | 36.80 | 37.14 | 35.68 | 35.97 | 4,746,511 | -0.68(-1.85%) |
Dec 20, 2006 | 37.30 | 37.35 | 36.53 | 36.65 | 3,559,149 | -0.61(-1.64%) |
Dec 19, 2006 | 36.20 | 37.34 | 35.70 | 37.26 | 4,781,479 | +1.03(+2.86%) |
Dec 18, 2006 | 37.39 | 37.48 | 36.23 | 36.23 | 4,961,293 | -1.19(-3.18%) |
Dec 15, 2006 | 38.23 | 38.58 | 37.42 | 37.42 | 6,592,767 | -0.81(-2.12%) |
Dec 14, 2006 | 37.41 | 38.68 | 37.02 | 38.23 | 6,090,205 | +1.00(+2.69%) |
Dec 13, 2006 | 36.55 | 37.40 | 36.55 | 37.22 | 4,136,240 | +0.58(+1.59%) |
Dec 12, 2006 | 36.70 | 37.11 | 36.41 | 36.64 | 3,481,813 | -0.18(-0.49%) |
Dec 11, 2006 | 36.63 | 37.18 | 36.49 | 36.82 | 2,947,857 | +0.10(+0.27%) |
Dec 08, 2006 | 37.03 | 37.24 | 36.65 | 36.72 | 3,237,934 | -0.03(-0.09%) |
Dec 07, 2006 | 37.19 | 37.30 | 36.66 | 36.75 | 5,117,498 | -0.78(-2.09%) |
Dec 06, 2006 | 37.18 | 37.88 | 37.10 | 37.54 | 5,180,286 | +0.28(+0.76%) |
Dec 05, 2006 | 37.45 | 37.75 | 36.88 | 37.26 | 5,274,341 | -0.13(-0.36%) |
Dec 04, 2006 | 37.36 | 37.59 | 37.09 | 37.39 | 4,610,087 | -0.09(-0.23%) |