Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.04 | 32.50 | 31.77 | 32.21 | 7,969,597 | +0.17(+0.52%) |
Feb 27, 2007 | 33.05 | 33.07 | 31.77 | 32.04 | 9,617,774 | -1.01(-3.07%) |
Feb 26, 2007 | 33.18 | 33.25 | 32.52 | 33.05 | 4,291,145 | -0.05(-0.15%) |
Feb 23, 2007 | 33.29 | 33.34 | 32.99 | 33.10 | 5,042,643 | -0.35(-1.04%) |
Feb 22, 2007 | 33.52 | 33.66 | 33.23 | 33.45 | 7,894,824 | -0.08(-0.25%) |
Feb 21, 2007 | 33.30 | 33.62 | 33.18 | 33.53 | 5,355,710 | +0.13(+0.39%) |
Feb 20, 2007 | 33.30 | 33.51 | 33.18 | 33.40 | 5,459,297 | +0.20(+0.61%) |
Feb 16, 2007 | 33.28 | 33.32 | 32.91 | 33.20 | 5,518,222 | +0.18(+0.55%) |
Feb 15, 2007 | 32.89 | 33.09 | 32.73 | 33.02 | 4,803,196 | +0.02(+0.06%) |
Feb 14, 2007 | 32.28 | 33.07 | 32.07 | 33.00 | 6,488,637 | +0.71(+2.21%) |
Feb 13, 2007 | 31.99 | 32.34 | 31.95 | 32.28 | 5,476,836 | +0.29(+0.91%) |
Feb 12, 2007 | 32.21 | 32.22 | 31.88 | 31.99 | 4,206,415 | -0.10(-0.32%) |
Feb 09, 2007 | 32.41 | 32.45 | 31.98 | 32.10 | 4,592,419 | -0.23(-0.71%) |
Feb 08, 2007 | 32.20 | 32.43 | 31.98 | 32.32 | 4,226,478 | +0.00(+0.00%) |
Feb 07, 2007 | 32.37 | 32.45 | 32.13 | 32.32 | 4,647,311 | -0.03(-0.11%) |
Feb 06, 2007 | 31.94 | 32.36 | 31.87 | 32.36 | 5,055,321 | +0.42(+1.30%) |
Feb 05, 2007 | 31.91 | 32.01 | 31.70 | 31.94 | 4,415,356 | -0.10(-0.30%) |
Feb 02, 2007 | 32.03 | 32.07 | 31.86 | 32.04 | 3,987,896 | +0.16(+0.50%) |
Feb 01, 2007 | 31.78 | 31.94 | 31.59 | 31.88 | 5,252,987 | +0.17(+0.53%) |
Jan 31, 2007 | 31.33 | 31.85 | 31.08 | 31.71 | 5,589,538 | +0.38(+1.22%) |
Jan 30, 2007 | 30.70 | 31.39 | 30.70 | 31.33 | 6,246,071 | +0.63(+2.06%) |
Jan 29, 2007 | 30.62 | 30.92 | 30.47 | 30.70 | 5,596,885 | +0.07(+0.23%) |
Jan 26, 2007 | 30.61 | 30.89 | 29.94 | 30.63 | 7,383,226 | -0.05(-0.16%) |
Jan 25, 2007 | 30.87 | 31.06 | 30.46 | 30.68 | 4,142,052 | -0.15(-0.50%) |
Jan 24, 2007 | 30.81 | 31.14 | 30.71 | 30.83 | 3,906,928 | -0.03(-0.09%) |
Jan 23, 2007 | 30.80 | 31.13 | 30.78 | 30.86 | 6,509,577 | +0.14(+0.45%) |
Jan 22, 2007 | 31.28 | 31.41 | 30.52 | 30.72 | 6,629,877 | -0.71(-2.27%) |
Jan 19, 2007 | 31.49 | 31.63 | 31.28 | 31.44 | 5,338,565 | +0.17(+0.55%) |
Jan 18, 2007 | 31.05 | 31.72 | 31.05 | 31.26 | 5,072,465 | -0.35(-1.10%) |
Jan 17, 2007 | 31.57 | 31.86 | 31.46 | 31.61 | 3,904,911 | -0.06(-0.18%) |
Jan 16, 2007 | 31.53 | 31.73 | 31.39 | 31.66 | 3,394,034 | +0.04(+0.13%) |
Jan 12, 2007 | 31.66 | 31.72 | 31.26 | 31.62 | 3,837,917 | -0.10(-0.33%) |
Jan 11, 2007 | 31.37 | 31.92 | 31.35 | 31.73 | 4,379,626 | +0.52(+1.67%) |
Jan 10, 2007 | 31.17 | 31.30 | 30.97 | 31.21 | 3,342,744 | -0.19(-0.62%) |
Jan 09, 2007 | 31.28 | 31.46 | 31.01 | 31.40 | 4,381,355 | +0.22(+0.71%) |
Jan 08, 2007 | 30.99 | 31.27 | 30.76 | 31.18 | 3,730,296 | +0.19(+0.60%) |
Jan 05, 2007 | 31.16 | 31.31 | 30.74 | 30.99 | 4,372,711 | -0.30(-0.95%) |
Jan 04, 2007 | 31.17 | 31.38 | 30.80 | 31.29 | 3,787,492 | -0.01(-0.04%) |
Jan 03, 2007 | 31.25 | 31.71 | 31.15 | 31.30 | 5,049,126 | -0.10(-0.31%) |
Dec 29, 2006 | 31.50 | 31.66 | 31.30 | 31.40 | 3,756,373 | -0.15(-0.48%) |
Dec 28, 2006 | 31.40 | 31.77 | 31.37 | 31.55 | 3,669,498 | +0.06(+0.18%) |
Dec 27, 2006 | 31.27 | 31.53 | 31.20 | 31.50 | 4,570,521 | +0.35(+1.11%) |
Dec 26, 2006 | 30.92 | 31.26 | 30.90 | 31.15 | 3,121,450 | +0.17(+0.56%) |
Dec 22, 2006 | 31.07 | 31.22 | 30.89 | 30.98 | 3,772,077 | -0.09(-0.29%) |
Dec 21, 2006 | 30.89 | 31.23 | 30.82 | 31.07 | 5,575,419 | +0.14(+0.45%) |
Dec 20, 2006 | 30.73 | 31.20 | 30.64 | 30.93 | 6,089,898 | +0.15(+0.47%) |
Dec 19, 2006 | 30.00 | 30.80 | 29.92 | 30.78 | 7,750,320 | +0.78(+2.61%) |
Dec 18, 2006 | 30.69 | 30.89 | 29.83 | 30.00 | 7,788,931 | -0.28(-0.92%) |
Dec 15, 2006 | 29.94 | 30.62 | 29.70 | 30.28 | 11,175,474 | +0.65(+2.18%) |
Dec 14, 2006 | 29.19 | 29.99 | 29.19 | 29.63 | 10,426,735 | +0.58(+1.98%) |
Dec 13, 2006 | 29.40 | 29.45 | 28.99 | 29.05 | 5,495,459 | -0.12(-0.40%) |
Dec 12, 2006 | 29.31 | 29.33 | 28.80 | 29.17 | 6,597,749 | -0.12(-0.40%) |
Dec 11, 2006 | 29.49 | 29.65 | 29.19 | 29.29 | 4,209,334 | -0.19(-0.66%) |
Dec 08, 2006 | 29.46 | 29.50 | 29.17 | 29.49 | 6,103,872 | -0.08(-0.26%) |
Dec 07, 2006 | 29.85 | 29.92 | 29.55 | 29.56 | 6,707,532 | -0.22(-0.72%) |
Dec 06, 2006 | 30.12 | 30.14 | 29.71 | 29.78 | 6,791,813 | -0.30(-0.99%) |
Dec 05, 2006 | 30.37 | 30.42 | 30.01 | 30.08 | 6,997,115 | -0.19(-0.64%) |
Dec 04, 2006 | 29.83 | 30.36 | 29.79 | 30.27 | 5,438,263 | +0.56(+1.87%) |