Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.17 | 31.59 | 30.92 | 31.44 | 1,361,134 | +0.24(+0.78%) |
Feb 27, 2007 | 31.53 | 31.97 | 30.95 | 31.20 | 1,111,720 | -0.83(-2.59%) |
Feb 26, 2007 | 32.03 | 32.39 | 31.94 | 32.03 | 975,263 | -0.03(-0.08%) |
Feb 23, 2007 | 32.15 | 32.39 | 31.84 | 32.05 | 666,101 | +0.04(+0.11%) |
Feb 22, 2007 | 32.22 | 32.25 | 31.44 | 32.02 | 1,663,978 | -0.07(-0.22%) |
Feb 21, 2007 | 32.26 | 32.33 | 31.53 | 32.09 | 1,388,625 | -0.20(-0.61%) |
Feb 20, 2007 | 32.53 | 32.53 | 32.03 | 32.29 | 1,028,139 | -0.23(-0.72%) |
Feb 16, 2007 | 32.47 | 32.66 | 32.05 | 32.52 | 1,301,940 | -0.05(-0.14%) |
Feb 15, 2007 | 33.11 | 33.24 | 32.39 | 32.57 | 1,158,832 | -0.87(-2.59%) |
Feb 14, 2007 | 33.33 | 33.74 | 33.15 | 33.43 | 931,033 | +0.15(+0.46%) |
Feb 13, 2007 | 33.50 | 33.65 | 33.13 | 33.28 | 1,019,259 | -0.04(-0.11%) |
Feb 12, 2007 | 33.70 | 33.73 | 33.02 | 33.32 | 466,616 | -0.39(-1.15%) |
Feb 09, 2007 | 33.78 | 34.05 | 33.38 | 33.70 | 559,906 | -0.14(-0.40%) |
Feb 08, 2007 | 33.27 | 34.01 | 33.27 | 33.84 | 903,875 | +0.48(+1.43%) |
Feb 07, 2007 | 33.56 | 33.65 | 33.21 | 33.36 | 489,294 | -0.09(-0.27%) |
Feb 06, 2007 | 33.65 | 33.88 | 33.04 | 33.45 | 715,097 | -0.10(-0.30%) |
Feb 05, 2007 | 34.03 | 34.34 | 33.47 | 33.55 | 935,246 | -0.35(-1.04%) |
Feb 02, 2007 | 34.28 | 34.28 | 33.46 | 33.90 | 753,229 | -0.16(-0.48%) |
Feb 01, 2007 | 34.01 | 34.28 | 33.63 | 34.06 | 732,279 | +0.25(+0.75%) |
Jan 31, 2007 | 34.00 | 34.16 | 33.59 | 33.81 | 1,214,700 | -0.19(-0.56%) |
Jan 30, 2007 | 33.42 | 34.17 | 33.38 | 34.00 | 816,414 | +0.89(+2.70%) |
Jan 29, 2007 | 33.15 | 33.65 | 32.89 | 33.11 | 798,346 | +0.00(+0.00%) |
Jan 26, 2007 | 33.33 | 33.69 | 33.04 | 33.11 | 646,591 | -0.02(-0.05%) |
Jan 25, 2007 | 33.46 | 33.51 | 32.89 | 33.13 | 638,610 | -0.32(-0.97%) |
Jan 24, 2007 | 33.26 | 33.63 | 32.98 | 33.45 | 1,182,000 | +0.19(+0.57%) |
Jan 23, 2007 | 32.95 | 33.56 | 32.95 | 33.26 | 861,752 | +0.58(+1.77%) |
Jan 22, 2007 | 33.06 | 33.13 | 32.52 | 32.68 | 691,375 | -0.08(-0.25%) |
Jan 19, 2007 | 32.11 | 32.83 | 32.04 | 32.76 | 737,821 | +0.76(+2.37%) |
Jan 18, 2007 | 32.49 | 32.69 | 31.93 | 32.01 | 675,412 | -0.49(-1.50%) |
Jan 17, 2007 | 32.18 | 32.69 | 32.07 | 32.49 | 747,687 | +0.32(+0.98%) |
Jan 16, 2007 | 32.26 | 32.68 | 31.93 | 32.18 | 853,882 | -0.08(-0.25%) |
Jan 12, 2007 | 31.68 | 32.26 | 31.57 | 32.26 | 793,025 | +0.69(+2.20%) |
Jan 11, 2007 | 31.88 | 32.46 | 31.43 | 31.57 | 976,704 | -0.26(-0.82%) |
Jan 10, 2007 | 32.44 | 32.49 | 31.83 | 31.83 | 963,513 | -0.79(-2.43%) |
Jan 09, 2007 | 32.90 | 32.96 | 32.08 | 32.62 | 966,949 | -0.35(-1.07%) |
Jan 08, 2007 | 33.47 | 33.79 | 32.84 | 32.97 | 1,261,147 | +0.22(+0.66%) |
Jan 05, 2007 | 32.67 | 33.03 | 32.42 | 32.76 | 1,317,459 | +0.09(+0.28%) |
Jan 04, 2007 | 33.07 | 33.13 | 32.42 | 32.67 | 1,525,193 | -0.41(-1.23%) |
Jan 03, 2007 | 33.69 | 33.77 | 32.64 | 33.07 | 8,406,023 | +0.14(+0.44%) |
Dec 29, 2006 | 33.03 | 33.12 | 32.84 | 32.93 | 658,452 | -0.17(-0.52%) |
Dec 28, 2006 | 33.34 | 33.53 | 33.03 | 33.10 | 599,258 | -0.23(-0.68%) |
Dec 27, 2006 | 33.21 | 33.58 | 33.21 | 33.32 | 555,804 | +0.04(+0.11%) |
Dec 26, 2006 | 33.62 | 33.96 | 33.18 | 33.29 | 437,749 | -0.42(-1.26%) |
Dec 22, 2006 | 33.66 | 34.11 | 33.38 | 33.71 | 571,878 | +0.06(+0.19%) |
Dec 21, 2006 | 33.59 | 34.10 | 33.57 | 33.65 | 1,075,029 | +0.06(+0.19%) |
Dec 20, 2006 | 33.40 | 33.91 | 33.40 | 33.59 | 1,580,618 | +0.15(+0.46%) |
Dec 19, 2006 | 32.70 | 33.63 | 32.61 | 33.43 | 1,293,959 | +0.41(+1.26%) |
Dec 18, 2006 | 33.84 | 33.87 | 32.96 | 33.02 | 955,753 | -0.91(-2.69%) |
Dec 15, 2006 | 34.18 | 34.19 | 33.83 | 33.93 | 758,218 | -0.13(-0.37%) |
Dec 14, 2006 | 34.19 | 34.44 | 33.97 | 34.05 | 643,598 | +0.13(+0.37%) |
Dec 13, 2006 | 33.67 | 34.05 | 33.60 | 33.93 | 493,285 | +0.22(+0.64%) |
Dec 12, 2006 | 33.61 | 34.04 | 33.60 | 33.71 | 584,404 | +0.02(+0.05%) |
Dec 11, 2006 | 33.70 | 33.87 | 33.47 | 33.69 | 624,864 | -0.25(-0.74%) |
Dec 08, 2006 | 34.41 | 34.53 | 33.80 | 33.95 | 524,877 | -0.23(-0.66%) |
Dec 07, 2006 | 34.20 | 34.33 | 33.92 | 34.17 | 398,618 | -0.10(-0.29%) |
Dec 06, 2006 | 34.24 | 34.67 | 34.20 | 34.27 | 411,477 | -0.12(-0.34%) |
Dec 05, 2006 | 34.19 | 34.70 | 34.01 | 34.39 | 660,004 | +0.29(+0.85%) |
Dec 04, 2006 | 33.94 | 34.16 | 33.44 | 34.10 | 858,094 | +0.00(+0.00%) |