Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.28 | 30.68 | 30.14 | 30.48 | 5,049,490 | +0.01(+0.03%) |
Feb 27, 2007 | 31.69 | 31.93 | 29.93 | 30.47 | 5,470,552 | -1.38(-4.33%) |
Feb 26, 2007 | 32.10 | 32.25 | 31.75 | 31.85 | 1,893,678 | -0.21(-0.65%) |
Feb 23, 2007 | 31.94 | 32.40 | 31.83 | 32.06 | 1,619,661 | +0.03(+0.08%) |
Feb 22, 2007 | 32.39 | 32.48 | 31.79 | 32.04 | 3,275,403 | -0.36(-1.10%) |
Feb 21, 2007 | 33.25 | 33.26 | 32.24 | 32.39 | 4,582,005 | -0.90(-2.70%) |
Feb 20, 2007 | 32.19 | 33.37 | 32.19 | 33.29 | 3,954,923 | +0.87(+2.69%) |
Feb 16, 2007 | 33.12 | 33.12 | 32.38 | 32.42 | 2,811,286 | -0.06(-0.18%) |
Feb 15, 2007 | 32.04 | 32.67 | 31.60 | 32.48 | 3,359,231 | +0.29(+0.90%) |
Feb 14, 2007 | 32.09 | 32.42 | 32.00 | 32.19 | 2,156,997 | +0.09(+0.29%) |
Feb 13, 2007 | 31.86 | 32.14 | 31.62 | 32.09 | 3,478,747 | +0.41(+1.29%) |
Feb 12, 2007 | 32.42 | 32.49 | 31.59 | 31.69 | 4,366,429 | -0.79(-2.43%) |
Feb 09, 2007 | 31.64 | 33.03 | 31.60 | 32.48 | 5,181,305 | +0.77(+2.44%) |
Feb 08, 2007 | 30.96 | 31.97 | 30.76 | 31.70 | 3,630,798 | +0.73(+2.36%) |
Feb 07, 2007 | 31.58 | 31.59 | 30.71 | 30.97 | 4,978,291 | -0.62(-1.97%) |
Feb 06, 2007 | 30.27 | 32.11 | 29.93 | 31.60 | 11,514,186 | +2.81(+9.76%) |
Feb 05, 2007 | 28.93 | 29.05 | 28.67 | 28.79 | 4,741,963 | -0.46(-1.56%) |
Feb 02, 2007 | 29.03 | 29.37 | 28.97 | 29.24 | 2,777,851 | +0.22(+0.77%) |
Feb 01, 2007 | 28.60 | 29.03 | 28.51 | 29.02 | 2,178,912 | +0.42(+1.48%) |
Jan 31, 2007 | 28.44 | 28.61 | 28.24 | 28.59 | 2,427,026 | +0.24(+0.85%) |
Jan 30, 2007 | 28.50 | 28.55 | 28.15 | 28.35 | 1,496,746 | -0.02(-0.09%) |
Jan 29, 2007 | 27.83 | 28.60 | 27.83 | 28.38 | 2,990,126 | +0.50(+1.79%) |
Jan 26, 2007 | 28.02 | 28.11 | 27.76 | 27.88 | 2,135,013 | -0.12(-0.42%) |
Jan 25, 2007 | 28.20 | 28.27 | 27.95 | 28.00 | 2,554,511 | -0.15(-0.53%) |
Jan 24, 2007 | 28.27 | 28.39 | 27.94 | 28.15 | 3,397,356 | -0.12(-0.44%) |
Jan 23, 2007 | 28.48 | 28.52 | 28.14 | 28.27 | 3,621,297 | -0.16(-0.56%) |
Jan 22, 2007 | 28.74 | 28.96 | 28.20 | 28.43 | 3,682,995 | -0.33(-1.16%) |
Jan 19, 2007 | 28.51 | 28.81 | 28.32 | 28.76 | 1,956,534 | +0.19(+0.67%) |
Jan 18, 2007 | 28.77 | 28.85 | 28.49 | 28.57 | 2,318,303 | -0.20(-0.69%) |
Jan 17, 2007 | 29.15 | 29.18 | 28.75 | 28.77 | 2,647,960 | -0.38(-1.31%) |
Jan 16, 2007 | 28.67 | 29.22 | 28.59 | 29.15 | 3,157,299 | +0.54(+1.89%) |
Jan 12, 2007 | 28.48 | 28.87 | 28.39 | 28.61 | 2,045,774 | +0.04(+0.15%) |
Jan 11, 2007 | 28.37 | 28.98 | 28.35 | 28.57 | 2,634,490 | +0.18(+0.64%) |
Jan 10, 2007 | 27.83 | 28.49 | 27.83 | 28.39 | 1,858,515 | +0.24(+0.86%) |
Jan 09, 2007 | 27.91 | 28.66 | 27.89 | 28.15 | 2,121,784 | +0.27(+0.95%) |
Jan 08, 2007 | 27.77 | 27.98 | 27.34 | 27.88 | 1,321,875 | +0.07(+0.24%) |
Jan 05, 2007 | 27.95 | 28.04 | 27.72 | 27.81 | 1,694,589 | -0.27(-0.95%) |
Jan 04, 2007 | 27.90 | 28.20 | 27.88 | 28.08 | 1,798,140 | +0.14(+0.51%) |
Jan 03, 2007 | 27.50 | 28.05 | 27.06 | 27.94 | 2,598,770 | +0.47(+1.69%) |
Dec 29, 2006 | 27.67 | 27.84 | 27.39 | 27.47 | 949,162 | -0.17(-0.63%) |
Dec 28, 2006 | 27.69 | 27.84 | 27.40 | 27.65 | 1,660,673 | -0.17(-0.60%) |
Dec 27, 2006 | 27.96 | 28.05 | 27.57 | 27.81 | 1,410,634 | -0.01(-0.03%) |
Dec 26, 2006 | 27.76 | 27.95 | 27.70 | 27.82 | 675,670 | -0.02(-0.09%) |
Dec 22, 2006 | 27.81 | 28.01 | 27.52 | 27.85 | 1,013,145 | +0.03(+0.12%) |
Dec 21, 2006 | 28.42 | 28.42 | 27.65 | 27.81 | 1,788,278 | -0.05(-0.18%) |
Dec 20, 2006 | 27.65 | 27.94 | 27.57 | 27.86 | 1,663,439 | +0.17(+0.63%) |
Dec 19, 2006 | 27.33 | 27.75 | 27.33 | 27.69 | 1,776,372 | +0.15(+0.54%) |
Dec 18, 2006 | 27.46 | 27.69 | 27.38 | 27.54 | 1,944,989 | +0.03(+0.12%) |
Dec 15, 2006 | 28.15 | 28.34 | 27.36 | 27.50 | 3,304,869 | -0.10(-0.36%) |
Dec 14, 2006 | 27.77 | 27.80 | 27.51 | 27.60 | 2,172,177 | -0.08(-0.30%) |
Dec 13, 2006 | 27.80 | 27.97 | 27.60 | 27.69 | 1,809,325 | +0.07(+0.24%) |
Dec 12, 2006 | 27.66 | 27.66 | 27.36 | 27.62 | 1,835,063 | -0.15(-0.54%) |
Dec 11, 2006 | 28.02 | 28.05 | 27.60 | 27.77 | 1,966,396 | -0.24(-0.86%) |
Dec 08, 2006 | 28.04 | 28.28 | 27.97 | 28.01 | 1,605,469 | -0.14(-0.50%) |
Dec 07, 2006 | 28.05 | 28.48 | 27.94 | 28.15 | 2,119,860 | +0.15(+0.53%) |
Dec 06, 2006 | 28.17 | 28.17 | 27.65 | 28.00 | 2,737,681 | -0.17(-0.59%) |
Dec 05, 2006 | 27.33 | 28.22 | 27.23 | 28.17 | 3,822,747 | +0.85(+3.10%) |
Dec 04, 2006 | 26.84 | 27.37 | 26.71 | 27.32 | 1,910,832 | +0.49(+1.83%) |