Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.15 | 33.70 | 33.04 | 33.70 | 161,600 | +0.75(+2.28%) |
Feb 27, 2007 | 33.23 | 33.40 | 32.95 | 32.95 | 205,300 | -0.28(-0.84%) |
Feb 26, 2007 | 33.10 | 33.28 | 33.03 | 33.23 | 149,200 | +0.18(+0.54%) |
Feb 23, 2007 | 33.00 | 33.12 | 32.88 | 33.05 | 142,300 | +0.00(+0.00%) |
Feb 22, 2007 | 33.32 | 33.50 | 33.05 | 33.05 | 194,500 | -0.16(-0.48%) |
Feb 21, 2007 | 33.32 | 33.38 | 33.07 | 33.21 | 69,500 | +0.04(+0.12%) |
Feb 20, 2007 | 33.26 | 33.38 | 33.01 | 33.17 | 87,000 | -0.23(-0.69%) |
Feb 16, 2007 | 33.35 | 33.40 | 33.00 | 33.40 | 96,100 | +0.09(+0.27%) |
Feb 15, 2007 | 33.17 | 33.32 | 33.05 | 33.31 | 112,200 | +0.14(+0.42%) |
Feb 14, 2007 | 33.25 | 33.48 | 33.15 | 33.17 | 111,500 | +0.23(+0.70%) |
Feb 13, 2007 | 32.80 | 33.00 | 32.63 | 32.94 | 99,900 | +0.12(+0.37%) |
Feb 12, 2007 | 32.89 | 32.91 | 32.77 | 32.82 | 44,400 | -0.03(-0.09%) |
Feb 09, 2007 | 32.90 | 33.00 | 32.82 | 32.85 | 99,900 | +0.15(+0.46%) |
Feb 08, 2007 | 32.80 | 32.95 | 32.70 | 32.70 | 104,300 | -0.14(-0.43%) |
Feb 07, 2007 | 32.49 | 33.00 | 32.37 | 32.84 | 270,000 | +0.36(+1.11%) |
Feb 06, 2007 | 32.48 | 32.50 | 32.30 | 32.48 | 198,500 | +0.24(+0.74%) |
Feb 05, 2007 | 32.18 | 32.30 | 32.00 | 32.24 | 260,300 | +0.06(+0.19%) |
Feb 02, 2007 | 32.01 | 32.25 | 31.92 | 32.18 | 227,500 | +0.18(+0.56%) |
Feb 01, 2007 | 32.00 | 32.25 | 31.80 | 32.00 | 210,200 | +0.01(+0.03%) |
Jan 31, 2007 | 32.00 | 32.01 | 31.79 | 31.99 | 156,700 | +0.09(+0.28%) |
Jan 30, 2007 | 31.75 | 32.00 | 31.75 | 31.90 | 237,200 | +0.15(+0.47%) |
Jan 29, 2007 | 31.81 | 31.90 | 31.26 | 31.75 | 161,900 | -0.10(-0.31%) |
Jan 26, 2007 | 31.25 | 31.90 | 30.98 | 31.85 | 316,400 | +0.60(+1.92%) |
Jan 25, 2007 | 32.25 | 32.80 | 31.25 | 31.25 | 168,300 | -0.64(-2.01%) |
Jan 24, 2007 | 31.38 | 31.89 | 31.29 | 31.89 | 169,100 | +0.44(+1.40%) |
Jan 23, 2007 | 30.98 | 31.46 | 30.95 | 31.45 | 161,900 | +0.50(+1.62%) |
Jan 22, 2007 | 30.85 | 30.95 | 30.71 | 30.95 | 94,000 | +0.11(+0.36%) |
Jan 19, 2007 | 30.83 | 30.90 | 30.61 | 30.84 | 197,600 | +0.01(+0.03%) |
Jan 18, 2007 | 30.61 | 30.96 | 30.25 | 30.83 | 316,200 | -0.03(-0.10%) |
Jan 17, 2007 | 30.55 | 30.86 | 30.25 | 30.86 | 92,600 | +0.21(+0.69%) |
Jan 16, 2007 | 30.61 | 30.68 | 30.35 | 30.65 | 147,400 | +0.01(+0.03%) |
Jan 12, 2007 | 30.55 | 31.00 | 30.54 | 30.64 | 130,100 | +0.10(+0.33%) |
Jan 11, 2007 | 30.49 | 30.55 | 30.26 | 30.54 | 544,300 | +0.04(+0.13%) |
Jan 10, 2007 | 30.35 | 30.66 | 30.26 | 30.50 | 182,700 | -0.17(-0.55%) |
Jan 09, 2007 | 30.78 | 30.88 | 30.50 | 30.67 | 184,200 | -0.23(-0.74%) |
Jan 08, 2007 | 30.98 | 31.06 | 30.46 | 30.90 | 167,900 | -0.05(-0.16%) |
Jan 05, 2007 | 31.15 | 31.15 | 30.75 | 30.95 | 244,500 | -0.10(-0.32%) |
Jan 04, 2007 | 30.94 | 31.05 | 30.82 | 31.05 | 206,200 | +0.10(+0.32%) |
Jan 03, 2007 | 31.41 | 31.57 | 30.60 | 30.95 | 246,800 | -0.45(-1.43%) |
Dec 29, 2006 | 31.27 | 31.54 | 31.19 | 31.40 | 73,400 | +0.14(+0.45%) |
Dec 28, 2006 | 31.25 | 31.49 | 31.06 | 31.26 | 133,100 | +0.21(+0.68%) |
Dec 27, 2006 | 30.95 | 31.25 | 30.83 | 31.05 | 127,700 | -0.02(-0.06%) |
Dec 26, 2006 | 30.83 | 31.09 | 30.83 | 31.07 | 42,000 | +0.24(+0.78%) |
Dec 22, 2006 | 30.55 | 30.92 | 30.55 | 30.83 | 44,900 | +0.28(+0.92%) |
Dec 21, 2006 | 30.65 | 30.66 | 30.46 | 30.55 | 44,900 | +0.00(+0.00%) |
Dec 20, 2006 | 30.50 | 30.70 | 30.26 | 30.55 | 124,900 | +0.01(+0.03%) |
Dec 19, 2006 | 30.97 | 30.97 | 30.03 | 30.54 | 188,800 | -0.23(-0.75%) |
Dec 18, 2006 | 30.75 | 31.04 | 30.51 | 30.77 | 191,400 | +0.05(+0.16%) |
Dec 15, 2006 | 30.72 | 30.80 | 30.57 | 30.72 | 95,200 | +0.05(+0.16%) |
Dec 14, 2006 | 30.15 | 30.78 | 30.03 | 30.67 | 129,800 | +0.54(+1.79%) |
Dec 13, 2006 | 29.96 | 30.20 | 29.95 | 30.13 | 306,900 | +0.20(+0.67%) |
Dec 12, 2006 | 30.05 | 30.11 | 29.90 | 29.93 | 74,700 | -0.09(-0.30%) |
Dec 11, 2006 | 30.13 | 30.20 | 29.95 | 30.02 | 134,300 | +0.02(+0.07%) |
Dec 08, 2006 | 30.07 | 30.13 | 29.95 | 30.00 | 58,100 | +0.14(+0.47%) |
Dec 07, 2006 | 30.00 | 30.14 | 29.86 | 29.86 | 140,600 | -0.06(-0.20%) |
Dec 06, 2006 | 29.64 | 30.25 | 29.55 | 29.92 | 169,000 | +0.46(+1.56%) |
Dec 05, 2006 | 29.65 | 29.86 | 29.29 | 29.46 | 193,500 | -0.28(-0.94%) |
Dec 04, 2006 | 28.86 | 29.74 | 28.85 | 29.74 | 213,300 | +0.55(+1.88%) |