Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.77 | 31.28 | 30.77 | 31.23 | 4,531,833 | +0.48(+1.55%) |
Feb 27, 2007 | 31.21 | 31.49 | 30.63 | 30.75 | 4,450,432 | -0.80(-2.52%) |
Feb 26, 2007 | 31.29 | 31.59 | 31.27 | 31.55 | 2,761,327 | +0.32(+1.02%) |
Feb 23, 2007 | 31.14 | 31.34 | 31.08 | 31.23 | 2,954,079 | +0.04(+0.14%) |
Feb 22, 2007 | 31.16 | 31.36 | 31.10 | 31.18 | 2,511,318 | +0.25(+0.81%) |
Feb 21, 2007 | 31.08 | 31.08 | 30.88 | 30.93 | 2,357,453 | -0.13(-0.40%) |
Feb 20, 2007 | 31.10 | 31.36 | 30.89 | 31.06 | 3,404,342 | -0.13(-0.42%) |
Feb 16, 2007 | 30.82 | 31.25 | 30.76 | 31.19 | 3,867,692 | +0.29(+0.93%) |
Feb 15, 2007 | 31.02 | 31.23 | 30.88 | 30.90 | 2,552,658 | -0.19(-0.62%) |
Feb 14, 2007 | 30.74 | 31.18 | 30.74 | 31.09 | 3,175,790 | +0.37(+1.20%) |
Feb 13, 2007 | 30.64 | 30.85 | 30.63 | 30.72 | 3,027,843 | +0.05(+0.16%) |
Feb 12, 2007 | 30.75 | 30.79 | 30.63 | 30.67 | 3,841,066 | +0.04(+0.14%) |
Feb 09, 2007 | 30.76 | 30.86 | 30.57 | 30.63 | 2,794,309 | -0.06(-0.20%) |
Feb 08, 2007 | 30.70 | 30.74 | 30.50 | 30.69 | 2,662,629 | +0.00(+0.00%) |
Feb 07, 2007 | 30.74 | 30.75 | 30.54 | 30.69 | 2,490,250 | +0.01(+0.02%) |
Feb 06, 2007 | 30.77 | 30.81 | 30.64 | 30.69 | 3,521,975 | -0.01(-0.04%) |
Feb 05, 2007 | 30.75 | 30.84 | 30.62 | 30.70 | 3,620,614 | +0.01(+0.04%) |
Feb 02, 2007 | 31.00 | 31.06 | 30.67 | 30.69 | 3,518,942 | -0.26(-0.83%) |
Feb 01, 2007 | 30.87 | 30.98 | 30.68 | 30.94 | 4,345,248 | +0.08(+0.24%) |
Jan 31, 2007 | 31.24 | 31.38 | 30.67 | 30.87 | 6,647,477 | -0.59(-1.87%) |
Jan 30, 2007 | 31.80 | 31.80 | 31.37 | 31.46 | 4,809,397 | -0.38(-1.18%) |
Jan 29, 2007 | 31.57 | 31.92 | 31.48 | 31.83 | 2,577,078 | +0.31(+0.97%) |
Jan 26, 2007 | 31.50 | 31.64 | 31.48 | 31.53 | 1,261,405 | +0.03(+0.10%) |
Jan 25, 2007 | 31.66 | 31.85 | 31.48 | 31.50 | 1,539,766 | -0.13(-0.42%) |
Jan 24, 2007 | 31.45 | 31.67 | 31.38 | 31.63 | 1,206,180 | +0.13(+0.40%) |
Jan 23, 2007 | 31.44 | 31.62 | 31.39 | 31.50 | 1,453,257 | -0.06(-0.18%) |
Jan 22, 2007 | 31.33 | 31.60 | 31.32 | 31.56 | 1,642,396 | +0.23(+0.74%) |
Jan 19, 2007 | 31.46 | 31.46 | 31.19 | 31.33 | 1,911,181 | -0.07(-0.22%) |
Jan 18, 2007 | 31.48 | 31.50 | 31.29 | 31.40 | 1,303,063 | -0.09(-0.28%) |
Jan 17, 2007 | 31.61 | 31.64 | 31.40 | 31.48 | 1,264,437 | -0.12(-0.38%) |
Jan 16, 2007 | 31.55 | 31.67 | 31.34 | 31.60 | 2,055,629 | +0.13(+0.42%) |
Jan 12, 2007 | 31.58 | 31.63 | 31.41 | 31.47 | 1,507,525 | -0.15(-0.48%) |
Jan 11, 2007 | 31.49 | 31.70 | 31.46 | 31.62 | 1,221,662 | +0.16(+0.52%) |
Jan 10, 2007 | 31.19 | 31.55 | 31.15 | 31.46 | 1,768,010 | +0.16(+0.52%) |
Jan 09, 2007 | 31.23 | 31.41 | 31.08 | 31.29 | 1,671,126 | +0.07(+0.22%) |
Jan 08, 2007 | 31.08 | 31.26 | 30.99 | 31.23 | 962,773 | +0.08(+0.24%) |
Jan 05, 2007 | 31.36 | 31.36 | 31.04 | 31.15 | 2,199,119 | -0.21(-0.68%) |
Jan 04, 2007 | 31.61 | 31.64 | 31.33 | 31.36 | 1,519,655 | -0.24(-0.77%) |
Jan 03, 2007 | 31.51 | 31.95 | 31.47 | 31.61 | 2,323,137 | +0.24(+0.78%) |
Dec 29, 2006 | 31.68 | 31.72 | 31.33 | 31.36 | 942,183 | -0.33(-1.05%) |
Dec 28, 2006 | 31.64 | 31.83 | 31.60 | 31.70 | 924,466 | +0.05(+0.16%) |
Dec 27, 2006 | 31.70 | 31.80 | 31.65 | 31.65 | 733,252 | +0.02(+0.06%) |
Dec 26, 2006 | 31.43 | 31.66 | 31.42 | 31.63 | 1,291,093 | +0.23(+0.74%) |
Dec 22, 2006 | 31.68 | 31.79 | 31.40 | 31.40 | 1,240,017 | -0.22(-0.69%) |
Dec 21, 2006 | 31.64 | 31.83 | 31.54 | 31.61 | 2,017,163 | +0.03(+0.10%) |
Dec 20, 2006 | 31.92 | 31.92 | 31.50 | 31.58 | 2,019,717 | -0.24(-0.75%) |
Dec 19, 2006 | 31.80 | 31.82 | 31.55 | 31.82 | 2,132,083 | +0.11(+0.36%) |
Dec 18, 2006 | 31.77 | 31.77 | 31.60 | 31.71 | 932,606 | +0.02(+0.06%) |
Dec 15, 2006 | 31.86 | 31.86 | 31.63 | 31.69 | 2,413,956 | -0.11(-0.33%) |
Dec 14, 2006 | 31.68 | 31.92 | 31.63 | 31.80 | 1,381,273 | +0.18(+0.56%) |
Dec 13, 2006 | 31.60 | 31.82 | 31.50 | 31.62 | 2,630,548 | -0.09(-0.28%) |
Dec 12, 2006 | 31.33 | 31.74 | 31.19 | 31.71 | 3,682,224 | +0.42(+1.34%) |
Dec 11, 2006 | 31.33 | 31.33 | 31.10 | 31.29 | 1,168,032 | +0.01(+0.04%) |
Dec 08, 2006 | 31.08 | 31.29 | 30.96 | 31.28 | 1,773,916 | +0.24(+0.77%) |
Dec 07, 2006 | 31.58 | 31.60 | 30.95 | 31.04 | 3,405,618 | -0.56(-1.76%) |
Dec 06, 2006 | 31.38 | 31.60 | 31.14 | 31.60 | 3,752,134 | +0.21(+0.68%) |
Dec 05, 2006 | 31.30 | 31.48 | 31.21 | 31.38 | 2,873,954 | +0.15(+0.48%) |
Dec 04, 2006 | 31.11 | 31.26 | 31.08 | 31.23 | 1,914,693 | +0.16(+0.50%) |