Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.62 | 32.62 | 31.45 | 31.74 | 6,551,560 | +0.07(+0.21%) |
Feb 27, 2007 | 32.44 | 32.45 | 31.28 | 31.67 | 4,253,671 | -1.12(-3.42%) |
Feb 26, 2007 | 33.08 | 33.11 | 32.69 | 32.79 | 1,089,835 | -0.29(-0.88%) |
Feb 23, 2007 | 33.20 | 33.22 | 32.96 | 33.08 | 959,099 | -0.07(-0.23%) |
Feb 22, 2007 | 33.27 | 33.31 | 33.02 | 33.16 | 1,407,450 | -0.07(-0.22%) |
Feb 21, 2007 | 33.21 | 33.31 | 33.18 | 33.23 | 2,489,419 | -0.11(-0.32%) |
Feb 20, 2007 | 33.06 | 33.38 | 33.00 | 33.34 | 1,052,937 | +0.22(+0.65%) |
Feb 16, 2007 | 32.99 | 33.12 | 32.93 | 33.12 | 1,001,140 | -0.04(-0.13%) |
Feb 15, 2007 | 33.05 | 33.16 | 32.93 | 33.16 | 1,707,154 | +0.11(+0.33%) |
Feb 14, 2007 | 32.92 | 33.10 | 32.86 | 33.06 | 1,194,399 | +0.17(+0.50%) |
Feb 13, 2007 | 32.67 | 32.89 | 32.63 | 32.89 | 1,128,790 | +0.29(+0.89%) |
Feb 12, 2007 | 32.79 | 32.82 | 32.53 | 32.60 | 1,047,724 | -0.16(-0.48%) |
Feb 09, 2007 | 33.10 | 33.20 | 32.60 | 32.76 | 1,357,821 | -0.31(-0.93%) |
Feb 08, 2007 | 33.08 | 33.09 | 32.95 | 33.06 | 1,159,424 | -0.07(-0.20%) |
Feb 07, 2007 | 33.01 | 33.17 | 32.94 | 33.13 | 1,111,842 | +0.16(+0.48%) |
Feb 06, 2007 | 32.86 | 32.97 | 32.79 | 32.97 | 1,654,995 | +0.12(+0.35%) |
Feb 05, 2007 | 32.92 | 32.92 | 32.76 | 32.86 | 921,275 | -0.11(-0.33%) |
Feb 02, 2007 | 32.91 | 32.99 | 32.86 | 32.97 | 732,033 | +0.09(+0.28%) |
Feb 01, 2007 | 32.77 | 32.90 | 32.72 | 32.87 | 1,431,422 | +0.12(+0.35%) |
Jan 31, 2007 | 32.33 | 32.82 | 32.33 | 32.76 | 1,384,202 | +0.35(+1.08%) |
Jan 30, 2007 | 32.36 | 32.44 | 32.29 | 32.41 | 1,528,874 | +0.09(+0.28%) |
Jan 29, 2007 | 32.25 | 32.46 | 32.22 | 32.32 | 2,297,527 | +0.08(+0.26%) |
Jan 26, 2007 | 32.43 | 32.48 | 32.14 | 32.23 | 1,344,088 | -0.16(-0.49%) |
Jan 25, 2007 | 32.85 | 32.85 | 32.35 | 32.39 | 1,114,131 | -0.52(-1.59%) |
Jan 24, 2007 | 32.86 | 32.92 | 32.76 | 32.92 | 1,174,843 | +0.12(+0.38%) |
Jan 23, 2007 | 32.76 | 32.94 | 32.69 | 32.79 | 1,809,545 | +0.12(+0.36%) |
Jan 22, 2007 | 32.94 | 32.95 | 32.63 | 32.67 | 2,594,701 | -0.21(-0.63%) |
Jan 19, 2007 | 32.82 | 32.97 | 32.79 | 32.88 | 1,182,311 | -0.01(-0.03%) |
Jan 18, 2007 | 32.78 | 32.94 | 32.75 | 32.89 | 1,219,413 | +0.18(+0.56%) |
Jan 17, 2007 | 32.76 | 32.82 | 32.67 | 32.71 | 1,009,692 | +0.00(+0.00%) |
Jan 16, 2007 | 32.53 | 32.73 | 32.53 | 32.71 | 1,071,247 | +0.12(+0.36%) |
Jan 12, 2007 | 32.44 | 32.60 | 32.39 | 32.59 | 1,040,289 | +0.09(+0.28%) |
Jan 11, 2007 | 32.13 | 32.52 | 32.10 | 32.50 | 865,743 | +0.36(+1.11%) |
Jan 10, 2007 | 31.89 | 32.16 | 31.80 | 32.14 | 1,224,472 | +0.17(+0.52%) |
Jan 09, 2007 | 31.97 | 32.01 | 31.79 | 31.98 | 1,377,215 | +0.17(+0.55%) |
Jan 08, 2007 | 31.78 | 31.84 | 31.57 | 31.80 | 3,758,462 | +0.05(+0.16%) |
Jan 05, 2007 | 32.01 | 32.01 | 31.71 | 31.75 | 1,222,545 | -0.22(-0.68%) |
Jan 04, 2007 | 31.93 | 32.07 | 31.79 | 31.97 | 1,610,063 | -0.01(-0.03%) |
Jan 03, 2007 | 32.02 | 32.23 | 31.75 | 31.98 | 2,413,048 | +0.13(+0.42%) |
Dec 29, 2006 | 31.97 | 32.11 | 31.83 | 31.84 | 800,213 | -0.17(-0.52%) |
Dec 28, 2006 | 32.05 | 32.09 | 31.96 | 32.01 | 235,498 | -0.03(-0.10%) |
Dec 27, 2006 | 31.92 | 32.05 | 31.88 | 32.04 | 368,967 | +0.21(+0.65%) |
Dec 26, 2006 | 31.71 | 31.85 | 31.63 | 31.84 | 596,275 | +0.10(+0.31%) |
Dec 22, 2006 | 31.73 | 31.84 | 31.65 | 31.74 | 720,348 | -0.02(-0.08%) |
Dec 21, 2006 | 31.97 | 32.03 | 31.75 | 31.76 | 3,387,928 | -0.14(-0.44%) |
Dec 20, 2006 | 31.86 | 32.04 | 31.86 | 31.90 | 2,145,025 | -0.01(-0.03%) |
Dec 19, 2006 | 31.75 | 31.95 | 31.65 | 31.91 | 1,286,870 | +0.02(+0.05%) |
Dec 18, 2006 | 31.92 | 32.02 | 31.84 | 31.89 | 1,990,957 | -0.02(-0.08%) |
Dec 15, 2006 | 32.06 | 32.19 | 31.89 | 31.92 | 1,166,290 | -0.25(-0.77%) |
Dec 14, 2006 | 31.88 | 32.19 | 31.79 | 32.17 | 793,708 | +0.33(+1.04%) |
Dec 13, 2006 | 31.79 | 31.89 | 31.71 | 31.84 | 2,076,965 | +0.17(+0.52%) |
Dec 12, 2006 | 31.78 | 31.79 | 31.60 | 31.67 | 1,225,315 | -0.17(-0.55%) |
Dec 11, 2006 | 31.72 | 31.88 | 31.65 | 31.84 | 752,270 | +0.12(+0.37%) |
Dec 08, 2006 | 31.71 | 31.84 | 31.58 | 31.73 | 402,214 | +0.07(+0.21%) |
Dec 07, 2006 | 31.83 | 31.92 | 31.64 | 31.66 | 720,951 | -0.15(-0.47%) |
Dec 06, 2006 | 31.79 | 31.89 | 31.78 | 31.81 | 1,196,525 | -0.02(-0.08%) |
Dec 05, 2006 | 31.54 | 31.87 | 31.54 | 31.84 | 2,309,211 | +0.27(+0.84%) |
Dec 04, 2006 | 31.32 | 31.67 | 31.22 | 31.57 | 2,161,648 | +0.33(+1.06%) |