Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.90 | 33.18 | 32.21 | 32.89 | 743,300 | +0.01(+0.03%) |
Feb 27, 2007 | 33.25 | 33.81 | 32.32 | 32.88 | 798,000 | -1.17(-3.45%) |
Feb 26, 2007 | 34.05 | 34.23 | 33.98 | 34.05 | 726,521 | +0.28(+0.83%) |
Feb 23, 2007 | 34.15 | 34.19 | 33.68 | 33.77 | 574,500 | -0.25(-0.73%) |
Feb 22, 2007 | 33.59 | 34.22 | 33.16 | 34.02 | 879,600 | +0.96(+2.92%) |
Feb 21, 2007 | 32.41 | 33.12 | 32.38 | 33.06 | 593,300 | +0.29(+0.88%) |
Feb 20, 2007 | 32.81 | 33.03 | 32.42 | 32.77 | 669,500 | -0.29(-0.88%) |
Feb 16, 2007 | 32.80 | 33.33 | 32.66 | 33.06 | 949,300 | +0.18(+0.53%) |
Feb 15, 2007 | 32.17 | 33.04 | 31.25 | 32.88 | 1,530,100 | +0.71(+2.21%) |
Feb 14, 2007 | 32.12 | 32.50 | 31.55 | 32.17 | 1,470,055 | -0.15(-0.45%) |
Feb 13, 2007 | 31.83 | 32.32 | 31.46 | 32.32 | 602,357 | +0.79(+2.51%) |
Feb 12, 2007 | 31.43 | 32.26 | 31.20 | 31.53 | 891,509 | +0.08(+0.25%) |
Feb 09, 2007 | 31.43 | 31.61 | 31.07 | 31.45 | 523,800 | -0.05(-0.16%) |
Feb 08, 2007 | 30.62 | 31.66 | 30.61 | 31.50 | 514,200 | +0.93(+3.06%) |
Feb 07, 2007 | 31.04 | 31.12 | 30.39 | 30.57 | 566,600 | -0.45(-1.45%) |
Feb 06, 2007 | 31.11 | 31.30 | 30.75 | 31.02 | 585,500 | +0.09(+0.31%) |
Feb 05, 2007 | 31.43 | 31.60 | 30.85 | 30.92 | 527,200 | -0.42(-1.34%) |
Feb 02, 2007 | 31.75 | 31.75 | 31.03 | 31.34 | 418,500 | +0.07(+0.24%) |
Feb 01, 2007 | 30.96 | 31.37 | 30.82 | 31.27 | 579,000 | +0.30(+0.97%) |
Jan 31, 2007 | 30.45 | 31.09 | 30.21 | 30.96 | 603,600 | +0.39(+1.26%) |
Jan 30, 2007 | 29.85 | 30.62 | 29.85 | 30.58 | 391,600 | +0.95(+3.22%) |
Jan 29, 2007 | 29.87 | 30.21 | 29.40 | 29.62 | 312,000 | -0.27(-0.92%) |
Jan 26, 2007 | 29.93 | 30.04 | 29.64 | 29.90 | 331,000 | +0.14(+0.49%) |
Jan 25, 2007 | 30.25 | 30.29 | 29.68 | 29.75 | 553,500 | -0.62(-2.03%) |
Jan 24, 2007 | 30.12 | 30.39 | 29.73 | 30.37 | 437,000 | +0.18(+0.58%) |
Jan 23, 2007 | 29.57 | 30.28 | 29.54 | 30.20 | 542,100 | +0.80(+2.70%) |
Jan 22, 2007 | 29.68 | 29.73 | 29.05 | 29.40 | 522,600 | -0.03(-0.10%) |
Jan 19, 2007 | 28.68 | 29.55 | 28.62 | 29.43 | 516,000 | +0.98(+3.46%) |
Jan 18, 2007 | 28.74 | 28.98 | 28.32 | 28.45 | 638,500 | -0.18(-0.65%) |
Jan 17, 2007 | 28.32 | 28.91 | 28.32 | 28.63 | 405,300 | +0.36(+1.27%) |
Jan 16, 2007 | 28.75 | 28.84 | 28.20 | 28.27 | 657,100 | -0.61(-2.10%) |
Jan 12, 2007 | 28.00 | 28.89 | 27.80 | 28.88 | 625,500 | +1.12(+4.04%) |
Jan 11, 2007 | 28.16 | 28.73 | 27.57 | 27.75 | 626,200 | -0.43(-1.51%) |
Jan 10, 2007 | 27.75 | 28.39 | 27.65 | 28.18 | 774,400 | +0.02(+0.07%) |
Jan 09, 2007 | 28.39 | 28.44 | 27.66 | 28.16 | 755,800 | -0.54(-1.86%) |
Jan 08, 2007 | 28.84 | 29.73 | 28.39 | 28.70 | 955,900 | +0.55(+1.95%) |
Jan 05, 2007 | 28.32 | 28.48 | 27.84 | 28.14 | 905,900 | -0.21(-0.72%) |
Jan 04, 2007 | 29.34 | 29.41 | 28.33 | 28.35 | 916,300 | -1.17(-3.98%) |
Jan 03, 2007 | 30.60 | 30.61 | 29.20 | 29.52 | 610,100 | -1.29(-4.19%) |
Dec 29, 2006 | 30.73 | 30.97 | 30.59 | 30.82 | 465,200 | -0.16(-0.53%) |
Dec 28, 2006 | 31.10 | 31.43 | 30.92 | 30.98 | 516,300 | -0.16(-0.51%) |
Dec 27, 2006 | 30.94 | 31.30 | 30.75 | 31.14 | 449,300 | +0.35(+1.14%) |
Dec 26, 2006 | 31.20 | 31.53 | 30.55 | 30.79 | 311,900 | -0.30(-0.98%) |
Dec 22, 2006 | 31.28 | 31.41 | 31.00 | 31.09 | 332,000 | -0.14(-0.43%) |
Dec 21, 2006 | 31.31 | 31.59 | 31.02 | 31.23 | 424,500 | +0.05(+0.14%) |
Dec 20, 2006 | 31.66 | 31.73 | 31.14 | 31.18 | 299,600 | -0.47(-1.48%) |
Dec 19, 2006 | 30.60 | 31.98 | 30.55 | 31.66 | 691,500 | +0.85(+2.74%) |
Dec 18, 2006 | 31.47 | 31.47 | 30.65 | 30.81 | 812,200 | -0.71(-2.25%) |
Dec 15, 2006 | 31.90 | 32.05 | 31.52 | 31.52 | 524,600 | -0.41(-1.27%) |
Dec 14, 2006 | 31.69 | 31.95 | 31.46 | 31.93 | 681,700 | +0.43(+1.35%) |
Dec 13, 2006 | 31.14 | 31.57 | 31.09 | 31.50 | 672,900 | +0.42(+1.35%) |
Dec 12, 2006 | 30.46 | 31.45 | 30.46 | 31.08 | 866,500 | -0.24(-0.75%) |
Dec 11, 2006 | 31.25 | 31.55 | 31.00 | 31.32 | 541,200 | -0.06(-0.21%) |
Dec 08, 2006 | 31.08 | 31.50 | 31.00 | 31.38 | 742,800 | +0.50(+1.62%) |
Dec 07, 2006 | 31.14 | 31.14 | 30.65 | 30.88 | 739,800 | -0.12(-0.39%) |
Dec 06, 2006 | 30.55 | 31.11 | 30.44 | 31.00 | 973,400 | +0.54(+1.76%) |
Dec 05, 2006 | 30.41 | 30.62 | 29.72 | 30.46 | 806,900 | +0.30(+1.01%) |
Dec 04, 2006 | 30.20 | 30.21 | 29.75 | 30.16 | 783,500 | -0.16(-0.54%) |