Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.83 | 31.96 | 31.34 | 31.54 | 4,920,042 | +0.69(+2.23%) |
Feb 27, 2007 | 32.40 | 32.41 | 30.25 | 30.86 | 4,955,774 | -2.60(-7.76%) |
Feb 26, 2007 | 33.49 | 33.56 | 33.25 | 33.45 | 1,657,199 | +0.30(+0.90%) |
Feb 23, 2007 | 32.89 | 33.29 | 32.69 | 33.15 | 2,946,377 | +0.24(+0.72%) |
Feb 22, 2007 | 32.74 | 32.96 | 32.41 | 32.92 | 2,411,392 | +0.44(+1.37%) |
Feb 21, 2007 | 31.70 | 32.49 | 31.70 | 32.47 | 2,612,822 | +0.01(+0.04%) |
Feb 20, 2007 | 32.47 | 32.51 | 32.00 | 32.46 | 2,518,014 | -0.26(-0.81%) |
Feb 16, 2007 | 32.48 | 33.00 | 32.46 | 32.72 | 2,785,146 | -0.16(-0.49%) |
Feb 15, 2007 | 32.84 | 32.90 | 32.65 | 32.88 | 2,723,767 | -0.22(-0.67%) |
Feb 14, 2007 | 32.86 | 33.20 | 32.82 | 33.11 | 2,354,447 | -0.01(-0.02%) |
Feb 13, 2007 | 32.38 | 33.11 | 32.52 | 33.11 | 3,757,085 | +1.01(+3.13%) |
Feb 12, 2007 | 32.34 | 32.41 | 31.91 | 32.11 | 3,483,547 | -0.46(-1.43%) |
Feb 09, 2007 | 32.77 | 32.97 | 32.38 | 32.57 | 1,951,908 | -0.26(-0.78%) |
Feb 08, 2007 | 32.70 | 32.87 | 32.39 | 32.83 | 2,850,128 | -0.15(-0.44%) |
Feb 07, 2007 | 33.46 | 33.54 | 32.80 | 32.97 | 2,988,161 | +0.16(+0.49%) |
Feb 06, 2007 | 32.46 | 32.88 | 32.40 | 32.81 | 1,468,794 | +0.68(+2.12%) |
Feb 05, 2007 | 32.31 | 32.47 | 32.11 | 32.13 | 2,163,856 | -0.53(-1.64%) |
Feb 02, 2007 | 32.59 | 32.86 | 32.33 | 32.67 | 1,805,950 | -0.58(-1.73%) |
Feb 01, 2007 | 33.11 | 33.28 | 32.74 | 33.24 | 2,483,722 | +0.30(+0.91%) |
Jan 31, 2007 | 32.63 | 32.99 | 32.43 | 32.95 | 2,165,008 | +0.43(+1.32%) |
Jan 30, 2007 | 32.02 | 32.68 | 31.95 | 32.52 | 1,853,210 | +0.49(+1.52%) |
Jan 29, 2007 | 32.15 | 32.37 | 31.96 | 32.03 | 1,508,561 | -0.45(-1.39%) |
Jan 26, 2007 | 32.63 | 32.65 | 32.21 | 32.48 | 1,801,916 | +0.17(+0.54%) |
Jan 25, 2007 | 32.83 | 32.96 | 31.99 | 32.31 | 2,667,574 | -0.96(-2.90%) |
Jan 24, 2007 | 33.24 | 33.38 | 32.72 | 33.27 | 2,382,575 | -0.24(-0.72%) |
Jan 23, 2007 | 32.86 | 33.59 | 32.82 | 33.52 | 2,354,767 | +0.87(+2.68%) |
Jan 22, 2007 | 33.27 | 33.28 | 32.55 | 32.64 | 2,150,023 | -0.72(-2.16%) |
Jan 19, 2007 | 32.74 | 33.43 | 32.70 | 33.36 | 1,695,582 | +0.85(+2.60%) |
Jan 18, 2007 | 33.24 | 33.33 | 32.32 | 32.52 | 2,655,903 | -0.50(-1.51%) |
Jan 17, 2007 | 32.50 | 33.11 | 32.49 | 33.02 | 2,424,216 | -0.42(-1.25%) |
Jan 16, 2007 | 33.74 | 33.87 | 33.20 | 33.43 | 2,434,590 | -1.51(-4.33%) |
Jan 12, 2007 | 34.33 | 35.00 | 34.16 | 34.94 | 4,439,233 | +1.88(+5.69%) |
Jan 11, 2007 | 33.88 | 33.97 | 33.04 | 33.06 | 3,660,170 | -0.59(-1.75%) |
Jan 10, 2007 | 34.01 | 34.01 | 33.18 | 33.65 | 4,674,378 | +1.47(+4.57%) |
Jan 09, 2007 | 32.49 | 32.59 | 31.84 | 32.18 | 2,809,929 | -1.00(-3.01%) |
Jan 08, 2007 | 33.15 | 33.29 | 32.71 | 33.18 | 2,103,340 | +0.35(+1.08%) |
Jan 05, 2007 | 33.08 | 33.13 | 32.28 | 32.83 | 3,437,992 | +0.28(+0.85%) |
Jan 04, 2007 | 32.97 | 33.02 | 32.24 | 32.55 | 4,002,802 | -1.12(-3.34%) |
Jan 03, 2007 | 34.74 | 34.79 | 33.25 | 33.67 | 3,721,117 | -0.95(-2.75%) |
Dec 29, 2006 | 34.49 | 34.79 | 34.44 | 34.63 | 810,185 | +0.31(+0.91%) |
Dec 28, 2006 | 34.45 | 34.58 | 34.20 | 34.31 | 1,290,850 | -0.30(-0.86%) |
Dec 27, 2006 | 34.31 | 34.63 | 33.95 | 34.61 | 1,469,802 | +0.51(+1.49%) |
Dec 26, 2006 | 34.34 | 34.87 | 33.90 | 34.11 | 1,348,915 | -0.51(-1.46%) |
Dec 22, 2006 | 35.02 | 35.05 | 34.30 | 34.61 | 1,096,048 | -0.37(-1.05%) |
Dec 21, 2006 | 34.81 | 35.08 | 34.59 | 34.98 | 2,180,713 | +0.03(+0.08%) |
Dec 20, 2006 | 36.08 | 36.11 | 34.92 | 34.95 | 3,349,524 | -0.27(-0.77%) |
Dec 19, 2006 | 34.29 | 35.50 | 34.16 | 35.22 | 3,462,486 | +0.84(+2.44%) |
Dec 18, 2006 | 35.43 | 35.46 | 34.11 | 34.38 | 3,558,302 | -1.03(-2.90%) |
Dec 15, 2006 | 36.01 | 36.01 | 35.17 | 35.41 | 6,317,514 | +1.03(+2.99%) |
Dec 14, 2006 | 35.43 | 35.54 | 34.17 | 34.38 | 6,811,146 | -0.45(-1.30%) |
Dec 13, 2006 | 33.83 | 35.18 | 33.62 | 34.83 | 10,133,151 | +2.76(+8.61%) |
Dec 12, 2006 | 32.36 | 32.49 | 31.95 | 32.07 | 2,045,130 | -0.19(-0.60%) |
Dec 11, 2006 | 32.30 | 32.40 | 32.07 | 32.27 | 1,106,566 | -0.06(-0.19%) |
Dec 08, 2006 | 32.10 | 32.45 | 31.88 | 32.33 | 2,434,157 | +0.51(+1.61%) |
Dec 07, 2006 | 32.17 | 32.31 | 31.81 | 31.81 | 1,557,405 | -0.33(-1.04%) |
Dec 06, 2006 | 32.06 | 32.49 | 31.91 | 32.15 | 1,227,164 | -0.33(-1.00%) |
Dec 05, 2006 | 32.09 | 32.66 | 32.03 | 32.47 | 1,589,968 | +0.39(+1.21%) |
Dec 04, 2006 | 31.76 | 32.16 | 31.51 | 32.09 | 1,571,814 | +0.49(+1.56%) |