Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.99 | 32.17 | 31.79 | 32.05 | 578,597 | +0.15(+0.47%) |
Feb 27, 2007 | 32.32 | 32.52 | 31.78 | 31.90 | 393,404 | -1.10(-3.34%) |
Feb 26, 2007 | 33.14 | 33.21 | 32.81 | 33.00 | 167,731 | -0.09(-0.26%) |
Feb 23, 2007 | 33.11 | 33.11 | 32.91 | 33.09 | 902,942 | -0.05(-0.14%) |
Feb 22, 2007 | 33.12 | 33.21 | 32.95 | 33.13 | 387,197 | +0.10(+0.29%) |
Feb 21, 2007 | 32.93 | 33.04 | 32.82 | 33.04 | 181,830 | +0.03(+0.08%) |
Feb 20, 2007 | 32.75 | 33.03 | 32.59 | 33.01 | 206,143 | +0.27(+0.81%) |
Feb 16, 2007 | 32.71 | 32.77 | 32.55 | 32.74 | 136,049 | +0.05(+0.14%) |
Feb 15, 2007 | 32.67 | 32.76 | 32.59 | 32.70 | 242,095 | +0.03(+0.08%) |
Feb 14, 2007 | 32.57 | 32.74 | 32.50 | 32.67 | 294,823 | +0.15(+0.45%) |
Feb 13, 2007 | 32.26 | 32.52 | 32.26 | 32.52 | 184,072 | +0.33(+1.02%) |
Feb 12, 2007 | 32.35 | 32.35 | 32.08 | 32.19 | 326,414 | -0.16(-0.49%) |
Feb 09, 2007 | 32.50 | 32.51 | 32.06 | 32.35 | 296,670 | -0.14(-0.44%) |
Feb 08, 2007 | 32.46 | 32.52 | 32.36 | 32.50 | 285,030 | -0.07(-0.21%) |
Feb 07, 2007 | 32.33 | 32.57 | 32.26 | 32.57 | 400,646 | +0.26(+0.79%) |
Feb 06, 2007 | 32.15 | 32.31 | 32.09 | 32.31 | 222,696 | +0.22(+0.67%) |
Feb 05, 2007 | 32.07 | 32.12 | 31.95 | 32.09 | 351,503 | +0.06(+0.18%) |
Feb 02, 2007 | 32.04 | 32.08 | 31.93 | 32.04 | 222,437 | +0.06(+0.19%) |
Feb 01, 2007 | 31.75 | 31.99 | 31.75 | 31.97 | 252,699 | +0.38(+1.19%) |
Jan 31, 2007 | 31.48 | 31.73 | 31.36 | 31.60 | 324,345 | +0.12(+0.37%) |
Jan 30, 2007 | 31.35 | 31.52 | 31.28 | 31.48 | 291,497 | +0.16(+0.52%) |
Jan 29, 2007 | 31.20 | 31.39 | 31.17 | 31.32 | 190,624 | +0.22(+0.70%) |
Jan 26, 2007 | 31.07 | 31.16 | 30.86 | 31.10 | 268,994 | +0.07(+0.21%) |
Jan 25, 2007 | 31.31 | 31.32 | 30.95 | 31.04 | 401,422 | -0.24(-0.75%) |
Jan 24, 2007 | 31.04 | 31.30 | 31.04 | 31.27 | 332,105 | +0.32(+1.04%) |
Jan 23, 2007 | 30.76 | 31.12 | 30.76 | 30.95 | 602,910 | +0.14(+0.46%) |
Jan 22, 2007 | 30.90 | 30.94 | 30.72 | 30.81 | 170,708 | -0.10(-0.33%) |
Jan 19, 2007 | 30.65 | 30.94 | 30.59 | 30.91 | 259,941 | +0.15(+0.48%) |
Jan 18, 2007 | 30.94 | 31.01 | 30.67 | 30.76 | 266,925 | -0.23(-0.75%) |
Jan 17, 2007 | 30.93 | 31.11 | 30.93 | 31.00 | 159,327 | +0.01(+0.02%) |
Jan 16, 2007 | 31.17 | 31.23 | 30.99 | 30.99 | 507,468 | -0.16(-0.51%) |
Jan 12, 2007 | 30.93 | 31.15 | 30.91 | 31.15 | 170,449 | +0.27(+0.89%) |
Jan 11, 2007 | 30.69 | 30.99 | 30.61 | 30.87 | 304,170 | +0.29(+0.95%) |
Jan 10, 2007 | 30.28 | 30.63 | 30.28 | 30.58 | 259,941 | +0.09(+0.28%) |
Jan 09, 2007 | 30.44 | 30.53 | 30.25 | 30.50 | 235,111 | +0.13(+0.42%) |
Jan 08, 2007 | 30.47 | 30.47 | 30.25 | 30.37 | 271,322 | +0.01(+0.03%) |
Jan 05, 2007 | 30.74 | 30.74 | 30.32 | 30.36 | 275,460 | -0.47(-1.53%) |
Jan 04, 2007 | 30.74 | 30.88 | 30.57 | 30.83 | 1,179,955 | +0.04(+0.13%) |
Jan 03, 2007 | 30.92 | 31.00 | 30.47 | 30.79 | 989,848 | +0.16(+0.52%) |
Dec 29, 2006 | 30.75 | 30.91 | 30.58 | 30.64 | 296,670 | -0.19(-0.61%) |
Dec 28, 2006 | 30.97 | 30.98 | 30.83 | 30.83 | 220,110 | -0.17(-0.54%) |
Dec 27, 2006 | 30.87 | 31.00 | 30.81 | 30.99 | 126,220 | +0.27(+0.87%) |
Dec 26, 2006 | 30.47 | 30.73 | 30.46 | 30.73 | 125,961 | +0.32(+1.06%) |
Dec 22, 2006 | 30.60 | 30.60 | 30.40 | 30.40 | 177,691 | -0.22(-0.72%) |
Dec 21, 2006 | 30.83 | 30.89 | 30.53 | 30.62 | 366,763 | -0.30(-0.98%) |
Dec 20, 2006 | 30.92 | 31.04 | 30.90 | 30.93 | 133,980 | +0.07(+0.24%) |
Dec 19, 2006 | 30.71 | 30.90 | 30.64 | 30.85 | 166,052 | -0.01(-0.04%) |
Dec 18, 2006 | 31.16 | 31.24 | 30.79 | 30.86 | 263,821 | -0.24(-0.76%) |
Dec 15, 2006 | 31.21 | 31.31 | 31.10 | 31.10 | 349,434 | -0.08(-0.25%) |
Dec 14, 2006 | 30.94 | 31.32 | 30.94 | 31.18 | 195,279 | +0.19(+0.60%) |
Dec 13, 2006 | 30.98 | 31.09 | 30.89 | 30.99 | 146,395 | +0.07(+0.21%) |
Dec 12, 2006 | 31.01 | 31.08 | 30.80 | 30.93 | 154,413 | -0.13(-0.42%) |
Dec 11, 2006 | 31.13 | 31.13 | 30.96 | 31.06 | 304,170 | -0.01(-0.02%) |
Dec 08, 2006 | 31.02 | 31.22 | 30.92 | 31.07 | 92,854 | -0.01(-0.02%) |
Dec 07, 2006 | 31.25 | 31.27 | 31.04 | 31.07 | 158,551 | -0.11(-0.36%) |
Dec 06, 2006 | 31.22 | 31.27 | 31.08 | 31.19 | 132,428 | -0.03(-0.10%) |
Dec 05, 2006 | 31.22 | 31.27 | 31.10 | 31.22 | 295,376 | +0.08(+0.25%) |
Dec 04, 2006 | 30.77 | 31.19 | 30.77 | 31.14 | 184,416 | +0.33(+1.08%) |