Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.40 | 35.73 | 35.26 | 35.54 | 7,222,730 | +0.20(+0.57%) |
Feb 27, 2007 | 36.57 | 36.57 | 34.95 | 35.34 | 7,971,306 | -1.42(-3.86%) |
Feb 26, 2007 | 36.72 | 36.85 | 36.61 | 36.75 | 3,413,653 | +0.03(+0.09%) |
Feb 23, 2007 | 37.12 | 37.12 | 36.61 | 36.72 | 4,276,233 | -0.37(-1.00%) |
Feb 22, 2007 | 36.85 | 37.28 | 36.85 | 37.09 | 3,783,580 | +0.23(+0.63%) |
Feb 21, 2007 | 36.92 | 36.92 | 36.72 | 36.86 | 2,954,672 | -0.06(-0.16%) |
Feb 20, 2007 | 36.55 | 36.97 | 36.30 | 36.92 | 3,262,491 | +0.43(+1.18%) |
Feb 16, 2007 | 36.38 | 36.64 | 36.35 | 36.49 | 4,651,587 | -0.04(-0.11%) |
Feb 15, 2007 | 36.66 | 36.75 | 36.21 | 36.53 | 4,113,259 | -0.24(-0.64%) |
Feb 14, 2007 | 36.18 | 37.02 | 36.15 | 36.76 | 6,796,199 | +0.28(+0.76%) |
Feb 13, 2007 | 35.90 | 36.56 | 35.73 | 36.49 | 6,501,358 | +0.79(+2.21%) |
Feb 12, 2007 | 35.98 | 36.01 | 35.59 | 35.70 | 4,366,890 | +0.07(+0.21%) |
Feb 09, 2007 | 36.07 | 36.26 | 35.39 | 35.63 | 4,192,880 | -0.26(-0.72%) |
Feb 08, 2007 | 36.21 | 36.22 | 35.80 | 35.89 | 5,610,767 | -0.24(-0.67%) |
Feb 07, 2007 | 35.81 | 36.19 | 35.73 | 36.13 | 3,709,469 | +0.40(+1.12%) |
Feb 06, 2007 | 35.70 | 35.79 | 35.62 | 35.73 | 3,742,348 | +0.13(+0.38%) |
Feb 05, 2007 | 35.59 | 35.68 | 35.49 | 35.59 | 3,221,970 | -0.06(-0.16%) |
Feb 02, 2007 | 35.67 | 35.75 | 35.54 | 35.65 | 3,670,725 | +0.11(+0.32%) |
Feb 01, 2007 | 35.38 | 35.59 | 35.17 | 35.54 | 3,837,608 | +0.59(+1.67%) |
Jan 31, 2007 | 34.77 | 35.02 | 34.58 | 34.95 | 4,068,117 | +0.13(+0.39%) |
Jan 30, 2007 | 34.77 | 34.87 | 34.63 | 34.82 | 2,846,615 | +0.23(+0.65%) |
Jan 29, 2007 | 34.71 | 34.80 | 34.51 | 34.59 | 3,505,796 | +0.01(+0.02%) |
Jan 26, 2007 | 34.87 | 34.89 | 34.32 | 34.59 | 3,636,779 | -0.06(-0.18%) |
Jan 25, 2007 | 35.34 | 35.37 | 34.60 | 34.65 | 3,898,212 | -0.66(-1.86%) |
Jan 24, 2007 | 34.75 | 35.33 | 34.74 | 35.31 | 4,848,861 | +0.55(+1.59%) |
Jan 23, 2007 | 34.78 | 34.86 | 34.60 | 34.76 | 3,662,905 | +0.10(+0.28%) |
Jan 22, 2007 | 34.67 | 34.83 | 34.53 | 34.66 | 4,358,341 | +0.06(+0.18%) |
Jan 19, 2007 | 34.46 | 34.65 | 34.32 | 34.60 | 4,213,496 | +0.14(+0.39%) |
Jan 18, 2007 | 34.60 | 34.72 | 34.23 | 34.46 | 7,011,415 | -0.17(-0.49%) |
Jan 17, 2007 | 35.00 | 35.01 | 34.51 | 34.63 | 6,436,476 | -0.37(-1.06%) |
Jan 16, 2007 | 34.86 | 35.09 | 34.69 | 35.00 | 5,450,637 | +0.27(+0.78%) |
Jan 12, 2007 | 34.69 | 34.85 | 34.63 | 34.73 | 4,057,987 | +0.07(+0.19%) |
Jan 11, 2007 | 34.69 | 34.74 | 34.37 | 34.67 | 7,889,908 | +0.90(+2.67%) |
Jan 10, 2007 | 33.25 | 33.86 | 33.08 | 33.77 | 6,417,992 | +0.51(+1.54%) |
Jan 09, 2007 | 33.65 | 33.77 | 33.05 | 33.25 | 5,397,675 | -0.39(-1.17%) |
Jan 08, 2007 | 33.60 | 33.65 | 33.28 | 33.65 | 4,214,562 | +0.00(+0.00%) |
Jan 05, 2007 | 34.05 | 34.05 | 33.48 | 33.65 | 4,046,257 | -0.40(-1.17%) |
Jan 04, 2007 | 33.78 | 34.14 | 33.68 | 34.05 | 5,642,580 | +0.20(+0.60%) |
Jan 03, 2007 | 33.55 | 34.06 | 33.50 | 33.84 | 6,332,685 | +0.64(+1.93%) |
Dec 29, 2006 | 33.45 | 33.47 | 33.12 | 33.20 | 2,837,729 | -0.28(-0.82%) |
Dec 28, 2006 | 33.49 | 33.58 | 33.25 | 33.48 | 2,361,427 | +0.00(+0.00%) |
Dec 27, 2006 | 33.59 | 33.60 | 33.28 | 33.48 | 2,062,139 | +0.09(+0.27%) |
Dec 26, 2006 | 33.17 | 33.47 | 33.03 | 33.39 | 2,384,709 | +0.13(+0.39%) |
Dec 22, 2006 | 33.45 | 33.45 | 33.10 | 33.26 | 2,376,000 | -0.05(-0.15%) |
Dec 21, 2006 | 33.42 | 33.60 | 33.17 | 33.31 | 3,909,053 | +0.07(+0.22%) |
Dec 20, 2006 | 33.25 | 33.39 | 33.11 | 33.24 | 3,858,757 | -0.05(-0.15%) |
Dec 19, 2006 | 32.98 | 33.33 | 32.85 | 33.29 | 4,402,773 | +0.30(+0.92%) |
Dec 18, 2006 | 33.14 | 33.21 | 32.85 | 32.98 | 3,311,543 | -0.06(-0.19%) |
Dec 15, 2006 | 33.02 | 33.12 | 32.96 | 33.05 | 6,446,606 | +0.00(+0.00%) |
Dec 14, 2006 | 33.03 | 33.19 | 32.93 | 33.05 | 3,987,608 | +0.24(+0.74%) |
Dec 13, 2006 | 32.80 | 32.85 | 32.59 | 32.80 | 3,227,302 | +0.17(+0.52%) |
Dec 12, 2006 | 32.78 | 32.78 | 32.53 | 32.63 | 5,974,747 | -0.07(-0.22%) |
Dec 11, 2006 | 32.56 | 32.72 | 32.50 | 32.71 | 3,826,589 | +0.15(+0.45%) |
Dec 08, 2006 | 32.38 | 32.77 | 32.19 | 32.56 | 4,583,696 | +0.19(+0.57%) |
Dec 07, 2006 | 32.72 | 32.84 | 32.24 | 32.38 | 6,065,387 | -0.44(-1.34%) |
Dec 06, 2006 | 32.84 | 32.89 | 32.39 | 32.81 | 5,907,923 | -0.15(-0.44%) |
Dec 05, 2006 | 32.87 | 33.12 | 32.69 | 32.96 | 3,990,807 | +0.10(+0.29%) |
Dec 04, 2006 | 32.67 | 32.88 | 32.30 | 32.87 | 5,693,054 | +0.20(+0.60%) |