Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.39 | 33.89 | 33.15 | 33.49 | 1,459,000 | +0.10(+0.30%) |
Feb 27, 2007 | 34.01 | 34.59 | 32.90 | 33.39 | 2,354,300 | -0.79(-2.31%) |
Feb 26, 2007 | 34.30 | 34.50 | 34.11 | 34.18 | 1,449,750 | +0.13(+0.38%) |
Feb 23, 2007 | 33.35 | 34.18 | 33.28 | 34.05 | 1,240,600 | +0.82(+2.47%) |
Feb 22, 2007 | 32.95 | 33.33 | 32.45 | 33.23 | 1,271,900 | +0.41(+1.25%) |
Feb 21, 2007 | 32.50 | 32.88 | 32.05 | 32.82 | 1,843,300 | +0.19(+0.58%) |
Feb 20, 2007 | 32.70 | 33.00 | 32.43 | 32.63 | 785,000 | -0.17(-0.52%) |
Feb 16, 2007 | 32.57 | 33.04 | 32.44 | 32.80 | 835,900 | +0.33(+1.02%) |
Feb 15, 2007 | 32.68 | 32.71 | 32.22 | 32.47 | 751,300 | -0.41(-1.25%) |
Feb 14, 2007 | 32.80 | 33.09 | 32.50 | 32.88 | 898,246 | +0.16(+0.49%) |
Feb 13, 2007 | 32.50 | 32.76 | 32.40 | 32.72 | 880,979 | +0.20(+0.62%) |
Feb 12, 2007 | 33.00 | 33.00 | 32.35 | 32.52 | 707,297 | -0.50(-1.51%) |
Feb 09, 2007 | 33.00 | 33.17 | 32.77 | 33.02 | 1,091,600 | +0.14(+0.43%) |
Feb 08, 2007 | 32.30 | 32.91 | 32.24 | 32.88 | 1,002,700 | +0.52(+1.61%) |
Feb 07, 2007 | 32.98 | 33.00 | 32.07 | 32.36 | 1,168,200 | -0.34(-1.04%) |
Feb 06, 2007 | 32.45 | 32.73 | 32.26 | 32.70 | 1,037,700 | +0.41(+1.27%) |
Feb 05, 2007 | 32.24 | 32.54 | 32.06 | 32.29 | 1,045,100 | +0.23(+0.72%) |
Feb 02, 2007 | 31.97 | 32.24 | 31.24 | 32.06 | 865,500 | -0.16(-0.50%) |
Feb 01, 2007 | 32.40 | 32.49 | 31.82 | 32.22 | 699,200 | +0.05(+0.16%) |
Jan 31, 2007 | 31.94 | 32.30 | 31.50 | 32.17 | 954,200 | +0.23(+0.72%) |
Jan 30, 2007 | 31.15 | 32.17 | 31.15 | 31.94 | 856,400 | +0.83(+2.67%) |
Jan 29, 2007 | 31.50 | 31.68 | 30.97 | 31.11 | 628,000 | -0.21(-0.67%) |
Jan 26, 2007 | 31.10 | 31.59 | 31.10 | 31.32 | 477,900 | +0.25(+0.80%) |
Jan 25, 2007 | 32.10 | 32.60 | 30.91 | 31.07 | 732,800 | -1.03(-3.21%) |
Jan 24, 2007 | 31.70 | 32.19 | 31.23 | 32.10 | 923,300 | +0.33(+1.04%) |
Jan 23, 2007 | 31.20 | 32.07 | 31.20 | 31.77 | 1,013,700 | +0.63(+2.02%) |
Jan 22, 2007 | 31.50 | 31.76 | 31.01 | 31.14 | 989,000 | +0.03(+0.10%) |
Jan 19, 2007 | 30.77 | 31.16 | 30.34 | 31.11 | 896,100 | +0.81(+2.67%) |
Jan 18, 2007 | 30.96 | 31.27 | 30.15 | 30.30 | 1,618,700 | -0.43(-1.40%) |
Jan 17, 2007 | 29.60 | 30.91 | 29.52 | 30.73 | 1,854,000 | +0.93(+3.12%) |
Jan 16, 2007 | 29.85 | 29.95 | 29.36 | 29.80 | 1,808,500 | -0.09(-0.30%) |
Jan 12, 2007 | 27.89 | 30.03 | 27.89 | 29.89 | 3,301,400 | +1.89(+6.75%) |
Jan 11, 2007 | 28.35 | 29.17 | 27.89 | 28.00 | 2,587,900 | -0.74(-2.57%) |
Jan 10, 2007 | 29.05 | 29.25 | 28.60 | 28.74 | 2,898,700 | -0.66(-2.24%) |
Jan 09, 2007 | 29.27 | 29.85 | 28.82 | 29.40 | 2,583,000 | -0.13(-0.44%) |
Jan 08, 2007 | 30.20 | 30.67 | 29.43 | 29.53 | 1,621,400 | -0.26(-0.87%) |
Jan 05, 2007 | 29.66 | 30.00 | 29.41 | 29.79 | 1,535,600 | +0.13(+0.44%) |
Jan 04, 2007 | 29.83 | 30.21 | 29.44 | 29.66 | 2,614,800 | -0.19(-0.64%) |
Jan 03, 2007 | 31.25 | 31.40 | 29.61 | 29.85 | 3,435,300 | -1.52(-4.85%) |
Dec 29, 2006 | 31.32 | 31.63 | 31.19 | 31.37 | 1,265,100 | -0.16(-0.51%) |
Dec 28, 2006 | 31.84 | 32.00 | 31.31 | 31.53 | 1,328,100 | -0.31(-0.97%) |
Dec 27, 2006 | 32.15 | 32.17 | 31.65 | 31.84 | 1,618,400 | +0.14(+0.44%) |
Dec 26, 2006 | 32.25 | 32.60 | 31.58 | 31.70 | 1,194,500 | -0.37(-1.15%) |
Dec 22, 2006 | 32.65 | 32.96 | 31.96 | 32.07 | 1,388,100 | -0.83(-2.52%) |
Dec 21, 2006 | 33.15 | 33.87 | 32.80 | 32.90 | 893,600 | -0.35(-1.05%) |
Dec 20, 2006 | 34.10 | 34.28 | 33.24 | 33.25 | 1,059,400 | -0.97(-2.83%) |
Dec 19, 2006 | 33.57 | 34.68 | 33.43 | 34.22 | 1,192,800 | +0.08(+0.23%) |
Dec 18, 2006 | 35.10 | 35.22 | 33.84 | 34.14 | 2,158,700 | -1.13(-3.20%) |
Dec 15, 2006 | 34.89 | 35.47 | 34.10 | 35.27 | 3,333,000 | +0.32(+0.92%) |
Dec 14, 2006 | 35.62 | 36.10 | 34.66 | 34.95 | 2,509,900 | -0.67(-1.88%) |
Dec 13, 2006 | 35.22 | 35.80 | 34.76 | 35.62 | 2,060,700 | +0.38(+1.08%) |
Dec 12, 2006 | 35.45 | 35.74 | 35.01 | 35.24 | 2,010,600 | -0.41(-1.15%) |
Dec 11, 2006 | 35.05 | 35.84 | 34.91 | 35.65 | 1,591,300 | +0.14(+0.39%) |
Dec 08, 2006 | 35.65 | 35.94 | 34.97 | 35.51 | 1,707,500 | +0.23(+0.65%) |
Dec 07, 2006 | 35.50 | 35.60 | 34.85 | 35.28 | 1,466,600 | -0.17(-0.48%) |
Dec 06, 2006 | 35.55 | 35.70 | 34.98 | 35.45 | 3,299,700 | -0.15(-0.42%) |
Dec 05, 2006 | 36.16 | 36.41 | 35.54 | 35.60 | 3,562,400 | -0.36(-1.00%) |
Dec 04, 2006 | 36.89 | 36.89 | 35.74 | 35.96 | 1,475,600 | -0.93(-2.52%) |