Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.26 | 32.40 | 30.95 | 32.20 | 3,404,025 | +0.61(+1.93%) |
Feb 27, 2007 | 32.21 | 32.55 | 30.94 | 31.59 | 4,329,849 | -0.88(-2.71%) |
Feb 26, 2007 | 33.20 | 33.30 | 32.18 | 32.47 | 2,568,841 | -0.59(-1.78%) |
Feb 23, 2007 | 32.18 | 33.25 | 32.18 | 33.06 | 3,354,641 | +0.81(+2.51%) |
Feb 22, 2007 | 32.33 | 32.80 | 32.01 | 32.25 | 2,748,912 | +0.01(+0.03%) |
Feb 21, 2007 | 31.69 | 32.24 | 31.63 | 32.24 | 2,112,703 | +0.49(+1.54%) |
Feb 20, 2007 | 31.39 | 31.84 | 31.10 | 31.75 | 2,084,810 | +0.32(+1.02%) |
Feb 16, 2007 | 31.77 | 31.78 | 31.31 | 31.43 | 2,247,381 | -0.22(-0.70%) |
Feb 15, 2007 | 31.52 | 31.83 | 31.40 | 31.65 | 2,075,780 | +0.05(+0.16%) |
Feb 14, 2007 | 31.09 | 31.83 | 30.93 | 31.60 | 3,783,240 | +0.63(+2.03%) |
Feb 13, 2007 | 31.28 | 31.48 | 30.86 | 30.97 | 1,971,658 | -0.19(-0.61%) |
Feb 12, 2007 | 31.46 | 31.59 | 31.03 | 31.16 | 1,204,412 | -0.29(-0.92%) |
Feb 09, 2007 | 31.92 | 31.92 | 31.23 | 31.45 | 2,334,373 | -0.30(-0.94%) |
Feb 08, 2007 | 31.93 | 32.11 | 31.58 | 31.75 | 1,808,665 | -0.12(-0.38%) |
Feb 07, 2007 | 32.27 | 32.27 | 31.56 | 31.87 | 2,219,175 | +0.07(+0.22%) |
Feb 06, 2007 | 31.90 | 31.92 | 31.27 | 31.80 | 2,206,603 | -0.14(-0.44%) |
Feb 05, 2007 | 31.90 | 32.28 | 31.73 | 31.94 | 2,450,851 | +0.04(+0.13%) |
Feb 02, 2007 | 31.80 | 32.28 | 31.79 | 31.90 | 2,663,322 | -0.03(-0.09%) |
Feb 01, 2007 | 31.70 | 32.16 | 31.42 | 31.93 | 3,531,305 | +0.27(+0.85%) |
Jan 31, 2007 | 31.34 | 31.70 | 30.93 | 31.66 | 2,470,102 | +0.22(+0.70%) |
Jan 30, 2007 | 31.95 | 31.95 | 31.19 | 31.44 | 3,330,887 | +0.10(+0.32%) |
Jan 29, 2007 | 31.20 | 31.43 | 30.75 | 31.34 | 2,638,749 | +0.24(+0.77%) |
Jan 26, 2007 | 31.20 | 31.44 | 30.89 | 31.10 | 2,483,607 | -0.11(-0.35%) |
Jan 25, 2007 | 31.46 | 31.93 | 31.14 | 31.21 | 3,882,621 | -0.44(-1.39%) |
Jan 24, 2007 | 32.50 | 32.99 | 31.40 | 31.65 | 11,537,578 | +1.78(+5.96%) |
Jan 23, 2007 | 28.75 | 30.09 | 28.73 | 29.87 | 6,958,388 | +1.16(+4.04%) |
Jan 22, 2007 | 28.63 | 29.26 | 28.08 | 28.71 | 4,246,183 | -0.09(-0.31%) |
Jan 19, 2007 | 28.60 | 29.09 | 28.50 | 28.80 | 3,875,366 | -0.17(-0.59%) |
Jan 18, 2007 | 29.75 | 29.75 | 28.59 | 28.97 | 6,034,063 | -0.86(-2.88%) |
Jan 17, 2007 | 30.31 | 30.34 | 29.45 | 29.83 | 4,606,036 | -0.44(-1.45%) |
Jan 16, 2007 | 30.61 | 30.94 | 30.16 | 30.27 | 3,700,399 | -0.17(-0.56%) |
Jan 12, 2007 | 29.81 | 30.75 | 29.81 | 30.44 | 6,151,664 | +0.50(+1.67%) |
Jan 11, 2007 | 29.95 | 30.15 | 29.41 | 29.94 | 5,904,192 | +0.37(+1.25%) |
Jan 10, 2007 | 28.89 | 29.87 | 28.60 | 29.57 | 4,512,860 | +0.46(+1.58%) |
Jan 09, 2007 | 29.20 | 29.73 | 28.80 | 29.11 | 6,123,067 | +0.33(+1.15%) |
Jan 08, 2007 | 27.85 | 29.41 | 27.81 | 28.78 | 8,362,794 | +0.93(+3.34%) |
Jan 05, 2007 | 28.02 | 28.11 | 27.50 | 27.85 | 3,934,693 | -0.10(-0.36%) |
Jan 04, 2007 | 26.85 | 28.10 | 26.76 | 27.95 | 7,471,637 | +1.12(+4.17%) |
Jan 03, 2007 | 27.29 | 28.35 | 26.10 | 26.83 | 5,770,098 | -0.22(-0.81%) |
Dec 29, 2006 | 27.16 | 27.50 | 26.90 | 27.05 | 2,347,895 | -0.16(-0.59%) |
Dec 28, 2006 | 27.37 | 27.43 | 27.03 | 27.21 | 2,059,116 | -0.16(-0.58%) |
Dec 27, 2006 | 26.96 | 27.47 | 26.95 | 27.37 | 2,909,424 | +0.55(+2.05%) |
Dec 26, 2006 | 27.05 | 27.07 | 26.62 | 26.82 | 4,067,649 | -0.17(-0.63%) |
Dec 22, 2006 | 27.38 | 27.98 | 26.84 | 26.99 | 5,783,835 | -0.96(-3.43%) |
Dec 21, 2006 | 28.27 | 28.37 | 27.74 | 27.95 | 3,205,515 | -0.23(-0.82%) |
Dec 20, 2006 | 27.97 | 28.43 | 27.88 | 28.18 | 4,039,815 | +0.22(+0.79%) |
Dec 19, 2006 | 28.31 | 28.94 | 27.82 | 27.96 | 6,009,528 | -0.74(-2.58%) |
Dec 18, 2006 | 29.35 | 29.75 | 28.57 | 28.70 | 3,776,944 | -0.50(-1.71%) |
Dec 15, 2006 | 29.06 | 29.22 | 28.71 | 29.20 | 4,171,177 | +0.59(+2.06%) |
Dec 14, 2006 | 28.74 | 29.03 | 28.47 | 28.61 | 2,359,130 | -0.06(-0.21%) |
Dec 13, 2006 | 28.47 | 28.88 | 28.15 | 28.67 | 3,107,185 | +0.47(+1.67%) |
Dec 12, 2006 | 28.97 | 29.09 | 28.04 | 28.20 | 3,584,282 | -0.67(-2.32%) |
Dec 11, 2006 | 28.81 | 29.02 | 28.61 | 28.87 | 2,704,601 | +0.25(+0.87%) |
Dec 08, 2006 | 28.15 | 28.80 | 27.82 | 28.62 | 3,869,188 | +0.49(+1.74%) |
Dec 07, 2006 | 27.95 | 28.28 | 27.60 | 28.13 | 5,724,512 | -0.42(-1.47%) |
Dec 06, 2006 | 28.57 | 28.79 | 28.21 | 28.55 | 4,021,374 | -0.22(-0.76%) |
Dec 05, 2006 | 29.28 | 29.40 | 28.62 | 28.77 | 3,809,768 | -0.41(-1.41%) |
Dec 04, 2006 | 29.17 | 29.53 | 29.00 | 29.18 | 2,018,832 | +0.18(+0.62%) |