Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.91 | 31.91 | 31.21 | 31.40 | 4,439,717 | -0.40(-1.27%) |
Feb 27, 2007 | 32.13 | 32.24 | 31.47 | 31.80 | 4,520,943 | -0.96(-2.93%) |
Feb 26, 2007 | 32.81 | 32.91 | 32.55 | 32.76 | 1,643,354 | +0.03(+0.08%) |
Feb 23, 2007 | 33.14 | 33.23 | 32.60 | 32.74 | 4,896,628 | -0.39(-1.17%) |
Feb 22, 2007 | 33.73 | 33.81 | 32.98 | 33.12 | 2,392,705 | -0.51(-1.52%) |
Feb 21, 2007 | 33.52 | 33.78 | 33.42 | 33.63 | 2,069,164 | -0.28(-0.83%) |
Feb 20, 2007 | 33.72 | 34.05 | 33.72 | 33.92 | 570,741 | +0.12(+0.36%) |
Feb 16, 2007 | 33.66 | 33.92 | 33.27 | 33.79 | 5,361,377 | -0.10(-0.29%) |
Feb 15, 2007 | 33.73 | 33.95 | 33.62 | 33.89 | 1,617,478 | +0.32(+0.94%) |
Feb 14, 2007 | 33.34 | 33.86 | 33.21 | 33.57 | 2,130,246 | +0.31(+0.93%) |
Feb 13, 2007 | 33.19 | 33.43 | 33.04 | 33.27 | 1,745,492 | +0.31(+0.95%) |
Feb 12, 2007 | 33.26 | 33.45 | 32.82 | 32.95 | 1,705,115 | -0.08(-0.25%) |
Feb 09, 2007 | 33.64 | 33.74 | 32.92 | 33.04 | 1,952,266 | -0.65(-1.93%) |
Feb 08, 2007 | 34.17 | 34.19 | 33.34 | 33.69 | 3,757,871 | -0.74(-2.15%) |
Feb 07, 2007 | 34.74 | 34.82 | 34.27 | 34.43 | 1,046,055 | -0.21(-0.61%) |
Feb 06, 2007 | 34.49 | 34.69 | 34.25 | 34.64 | 1,809,354 | +0.10(+0.28%) |
Feb 05, 2007 | 34.80 | 34.80 | 34.35 | 34.54 | 510,190 | -0.40(-1.16%) |
Feb 02, 2007 | 34.27 | 35.24 | 34.27 | 34.95 | 4,140,941 | +0.84(+2.45%) |
Feb 01, 2007 | 34.03 | 34.48 | 33.96 | 34.11 | 4,199,105 | +0.45(+1.33%) |
Jan 31, 2007 | 32.48 | 33.89 | 32.48 | 33.66 | 2,318,749 | +1.18(+3.63%) |
Jan 30, 2007 | 32.55 | 32.68 | 32.46 | 32.48 | 570,854 | +0.00(+0.00%) |
Jan 29, 2007 | 32.34 | 32.72 | 32.34 | 32.48 | 525,868 | +0.15(+0.46%) |
Jan 26, 2007 | 32.75 | 32.98 | 32.25 | 32.33 | 3,400,249 | -0.55(-1.66%) |
Jan 25, 2007 | 33.70 | 33.74 | 32.60 | 32.88 | 2,473,249 | -0.79(-2.35%) |
Jan 24, 2007 | 33.38 | 33.76 | 33.01 | 33.67 | 816,578 | +0.38(+1.14%) |
Jan 23, 2007 | 32.96 | 33.82 | 32.96 | 33.29 | 2,763,278 | +0.56(+1.72%) |
Jan 22, 2007 | 32.90 | 33.03 | 32.56 | 32.73 | 1,046,396 | -0.22(-0.67%) |
Jan 19, 2007 | 32.48 | 33.00 | 32.44 | 32.95 | 1,051,736 | +0.43(+1.33%) |
Jan 18, 2007 | 32.60 | 32.79 | 32.39 | 32.52 | 760,685 | +0.15(+0.46%) |
Jan 17, 2007 | 32.16 | 32.61 | 32.16 | 32.37 | 1,326,882 | +0.29(+0.91%) |
Jan 16, 2007 | 32.16 | 32.47 | 31.88 | 32.08 | 1,014,247 | -0.11(-0.33%) |
Jan 12, 2007 | 32.02 | 32.22 | 31.90 | 32.18 | 196,987 | +0.18(+0.55%) |
Jan 11, 2007 | 31.51 | 32.12 | 31.51 | 32.01 | 1,028,674 | +0.51(+1.62%) |
Jan 10, 2007 | 31.30 | 31.53 | 31.09 | 31.50 | 680,936 | +0.09(+0.28%) |
Jan 09, 2007 | 31.34 | 31.48 | 30.50 | 31.41 | 2,322,839 | +0.18(+0.56%) |
Jan 08, 2007 | 31.70 | 31.70 | 31.00 | 31.23 | 2,268,764 | -0.44(-1.39%) |
Jan 05, 2007 | 31.76 | 31.96 | 31.59 | 31.67 | 1,720,062 | -0.29(-0.91%) |
Jan 04, 2007 | 31.99 | 32.16 | 31.70 | 31.96 | 2,263,084 | -0.17(-0.52%) |
Jan 03, 2007 | 32.92 | 33.01 | 31.88 | 32.13 | 2,455,073 | -0.78(-2.38%) |
Dec 29, 2006 | 32.84 | 33.11 | 32.81 | 32.91 | 873,379 | +0.03(+0.08%) |
Dec 28, 2006 | 33.04 | 33.14 | 32.66 | 32.89 | 551,201 | -0.07(-0.21%) |
Dec 27, 2006 | 32.39 | 32.96 | 32.39 | 32.96 | 675,937 | +0.62(+1.93%) |
Dec 26, 2006 | 31.98 | 32.33 | 31.98 | 32.33 | 598,914 | +0.30(+0.93%) |
Dec 22, 2006 | 32.12 | 32.23 | 31.90 | 32.03 | 418,058 | -0.10(-0.30%) |
Dec 21, 2006 | 32.06 | 32.40 | 31.95 | 32.13 | 622,884 | -0.17(-0.52%) |
Dec 20, 2006 | 32.35 | 32.62 | 32.20 | 32.30 | 536,546 | -0.04(-0.14%) |
Dec 19, 2006 | 32.38 | 32.46 | 31.97 | 32.34 | 1,530,458 | -0.36(-1.10%) |
Dec 18, 2006 | 32.83 | 33.00 | 32.63 | 32.70 | 1,961,809 | -0.18(-0.54%) |
Dec 15, 2006 | 33.32 | 33.88 | 32.80 | 32.88 | 2,215,825 | -0.12(-0.37%) |
Dec 14, 2006 | 32.75 | 33.23 | 32.66 | 33.00 | 962,557 | +0.26(+0.78%) |
Dec 13, 2006 | 33.19 | 33.22 | 32.68 | 32.75 | 1,024,812 | +0.18(+0.57%) |
Dec 12, 2006 | 33.01 | 33.01 | 32.36 | 32.56 | 1,477,519 | -0.24(-0.72%) |
Dec 11, 2006 | 32.72 | 33.12 | 32.62 | 32.80 | 1,478,201 | +0.17(+0.51%) |
Dec 08, 2006 | 33.08 | 33.48 | 32.48 | 32.63 | 5,077,597 | -0.63(-1.91%) |
Dec 07, 2006 | 33.89 | 33.93 | 33.11 | 33.27 | 1,891,034 | -0.76(-2.23%) |
Dec 06, 2006 | 34.07 | 34.22 | 33.68 | 34.02 | 3,017,294 | +0.55(+1.66%) |
Dec 05, 2006 | 33.10 | 33.63 | 32.97 | 33.47 | 1,725,515 | +0.70(+2.15%) |
Dec 04, 2006 | 32.88 | 32.92 | 32.48 | 32.76 | 692,978 | +0.00(+0.00%) |