Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.00 | 35.84 | 35.00 | 35.33 | 3,274,300 | +0.33(+0.94%) |
Feb 27, 2007 | 36.04 | 36.05 | 34.80 | 35.00 | 3,134,600 | -1.04(-2.89%) |
Feb 26, 2007 | 36.19 | 36.41 | 35.90 | 36.04 | 1,312,414 | -0.15(-0.41%) |
Feb 23, 2007 | 36.65 | 36.68 | 36.10 | 36.19 | 1,835,600 | -0.51(-1.39%) |
Feb 22, 2007 | 36.85 | 36.95 | 36.47 | 36.70 | 1,494,100 | -0.30(-0.81%) |
Feb 21, 2007 | 36.75 | 37.16 | 36.58 | 37.00 | 2,374,700 | +0.06(+0.16%) |
Feb 20, 2007 | 36.35 | 37.09 | 36.22 | 36.94 | 2,861,400 | +0.64(+1.76%) |
Feb 16, 2007 | 35.87 | 36.40 | 35.83 | 36.30 | 1,596,600 | +0.26(+0.72%) |
Feb 15, 2007 | 36.45 | 36.60 | 35.85 | 36.04 | 3,099,800 | -0.59(-1.61%) |
Feb 14, 2007 | 36.43 | 36.77 | 36.31 | 36.63 | 1,736,256 | +0.20(+0.55%) |
Feb 13, 2007 | 35.89 | 36.50 | 35.77 | 36.43 | 2,681,278 | +0.55(+1.53%) |
Feb 12, 2007 | 36.12 | 36.44 | 35.83 | 35.88 | 2,187,897 | -0.24(-0.66%) |
Feb 09, 2007 | 36.53 | 36.79 | 35.95 | 36.12 | 2,616,000 | -0.29(-0.80%) |
Feb 08, 2007 | 36.58 | 36.73 | 36.38 | 36.41 | 2,702,400 | -0.29(-0.79%) |
Feb 07, 2007 | 36.23 | 36.87 | 36.16 | 36.70 | 2,838,400 | +0.62(+1.72%) |
Feb 06, 2007 | 36.62 | 36.66 | 35.62 | 36.08 | 3,516,800 | +0.53(+1.49%) |
Feb 05, 2007 | 36.05 | 36.09 | 35.35 | 35.55 | 3,345,600 | +0.00(+0.00%) |
Feb 02, 2007 | 35.45 | 36.29 | 35.32 | 35.55 | 5,217,400 | +0.54(+1.54%) |
Feb 01, 2007 | 34.80 | 35.24 | 34.70 | 35.01 | 2,730,100 | +0.11(+0.32%) |
Jan 31, 2007 | 34.72 | 35.01 | 34.46 | 34.90 | 1,885,100 | +0.19(+0.55%) |
Jan 30, 2007 | 34.42 | 34.98 | 34.26 | 34.71 | 2,714,800 | +0.44(+1.28%) |
Jan 29, 2007 | 34.10 | 34.39 | 34.00 | 34.27 | 2,123,700 | +0.28(+0.82%) |
Jan 26, 2007 | 34.26 | 34.27 | 33.93 | 33.99 | 2,398,500 | -0.12(-0.35%) |
Jan 25, 2007 | 35.23 | 35.27 | 34.10 | 34.11 | 2,006,800 | -0.61(-1.76%) |
Jan 24, 2007 | 33.99 | 34.72 | 33.98 | 34.72 | 1,983,300 | +0.73(+2.15%) |
Jan 23, 2007 | 33.90 | 34.09 | 33.74 | 33.99 | 2,833,700 | -0.09(-0.26%) |
Jan 22, 2007 | 34.35 | 34.47 | 33.99 | 34.08 | 2,343,700 | -0.23(-0.67%) |
Jan 19, 2007 | 34.25 | 34.35 | 34.10 | 34.31 | 1,950,800 | +0.08(+0.23%) |
Jan 18, 2007 | 34.16 | 34.33 | 34.12 | 34.23 | 3,009,700 | +0.21(+0.62%) |
Jan 17, 2007 | 34.48 | 34.55 | 33.89 | 34.02 | 3,064,900 | -0.43(-1.25%) |
Jan 16, 2007 | 34.97 | 35.15 | 34.19 | 34.45 | 2,733,300 | -0.52(-1.49%) |
Jan 12, 2007 | 34.85 | 35.08 | 34.57 | 34.97 | 2,224,300 | +0.12(+0.34%) |
Jan 11, 2007 | 34.59 | 34.85 | 34.40 | 34.85 | 1,516,000 | +0.38(+1.10%) |
Jan 10, 2007 | 33.96 | 34.64 | 33.96 | 34.47 | 2,220,400 | +0.22(+0.64%) |
Jan 09, 2007 | 34.26 | 34.49 | 34.10 | 34.25 | 1,878,400 | +0.07(+0.20%) |
Jan 08, 2007 | 33.87 | 34.23 | 33.81 | 34.18 | 1,563,300 | +0.39(+1.15%) |
Jan 05, 2007 | 33.95 | 34.18 | 33.69 | 33.79 | 1,415,100 | -0.32(-0.94%) |
Jan 04, 2007 | 34.12 | 34.27 | 33.81 | 34.11 | 2,837,900 | +0.04(+0.12%) |
Jan 03, 2007 | 34.31 | 34.52 | 34.00 | 34.07 | 4,805,000 | -0.14(-0.41%) |
Dec 29, 2006 | 34.50 | 34.65 | 34.15 | 34.21 | 1,584,300 | -0.34(-0.98%) |
Dec 28, 2006 | 34.72 | 34.80 | 34.47 | 34.55 | 973,800 | -0.06(-0.17%) |
Dec 27, 2006 | 34.60 | 34.87 | 34.20 | 34.61 | 1,342,100 | +0.15(+0.44%) |
Dec 26, 2006 | 34.15 | 34.56 | 34.08 | 34.46 | 986,300 | +0.39(+1.14%) |
Dec 22, 2006 | 34.40 | 34.41 | 34.01 | 34.07 | 1,250,400 | -0.20(-0.58%) |
Dec 21, 2006 | 33.85 | 34.80 | 33.85 | 34.27 | 1,347,600 | -0.45(-1.30%) |
Dec 20, 2006 | 34.86 | 35.01 | 34.51 | 34.72 | 2,601,000 | +0.13(+0.38%) |
Dec 19, 2006 | 34.57 | 34.87 | 34.33 | 34.59 | 3,569,000 | +0.06(+0.17%) |
Dec 18, 2006 | 33.97 | 34.55 | 33.96 | 34.53 | 3,171,900 | +0.67(+1.98%) |
Dec 15, 2006 | 33.70 | 33.97 | 33.41 | 33.86 | 4,845,200 | +0.16(+0.47%) |
Dec 14, 2006 | 33.62 | 34.05 | 33.58 | 33.70 | 2,532,100 | -0.02(-0.06%) |
Dec 13, 2006 | 33.75 | 34.28 | 33.63 | 33.72 | 3,762,500 | +0.01(+0.03%) |
Dec 12, 2006 | 33.41 | 34.30 | 33.35 | 33.71 | 3,991,400 | +0.48(+1.44%) |
Dec 11, 2006 | 32.90 | 33.26 | 32.68 | 33.23 | 1,180,300 | +0.27(+0.82%) |
Dec 08, 2006 | 33.00 | 33.18 | 32.73 | 32.96 | 2,016,800 | -0.12(-0.36%) |
Dec 07, 2006 | 33.25 | 33.77 | 32.94 | 33.08 | 2,619,600 | +0.17(+0.52%) |
Dec 06, 2006 | 33.01 | 33.10 | 32.80 | 32.91 | 1,604,400 | -0.10(-0.30%) |
Dec 05, 2006 | 32.69 | 33.10 | 32.66 | 33.01 | 1,943,100 | +0.40(+1.23%) |
Dec 04, 2006 | 32.54 | 32.72 | 32.32 | 32.61 | 2,488,500 | +0.25(+0.77%) |