Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.99 | 32.51 | 31.74 | 32.10 | 7,166,999 | +0.15(+0.48%) |
Feb 27, 2007 | 33.17 | 33.22 | 31.78 | 31.95 | 8,532,638 | -1.57(-4.68%) |
Feb 26, 2007 | 33.94 | 34.17 | 33.27 | 33.51 | 3,780,687 | -0.40(-1.18%) |
Feb 23, 2007 | 34.38 | 34.38 | 33.70 | 33.91 | 4,328,161 | -0.44(-1.27%) |
Feb 22, 2007 | 34.22 | 34.38 | 34.01 | 34.35 | 3,228,058 | +0.00(+0.01%) |
Feb 21, 2007 | 34.42 | 34.42 | 34.04 | 34.35 | 3,513,595 | -0.27(-0.78%) |
Feb 20, 2007 | 34.72 | 34.77 | 34.20 | 34.62 | 2,017,944 | +0.24(+0.68%) |
Feb 16, 2007 | 34.57 | 34.72 | 34.27 | 34.38 | 3,874,445 | -0.21(-0.59%) |
Feb 15, 2007 | 34.33 | 34.65 | 34.13 | 34.59 | 4,045,481 | +0.25(+0.73%) |
Feb 14, 2007 | 33.86 | 34.39 | 33.71 | 34.34 | 5,505,927 | +0.58(+1.71%) |
Feb 13, 2007 | 33.56 | 33.84 | 33.45 | 33.76 | 4,190,589 | +0.28(+0.83%) |
Feb 12, 2007 | 33.56 | 33.61 | 33.37 | 33.48 | 4,367,924 | -0.01(-0.03%) |
Feb 09, 2007 | 33.54 | 33.68 | 33.31 | 33.49 | 9,082,689 | +0.06(+0.18%) |
Feb 08, 2007 | 33.54 | 33.61 | 33.23 | 33.43 | 6,552,452 | -0.22(-0.64%) |
Feb 07, 2007 | 33.57 | 33.72 | 33.41 | 33.65 | 7,330,484 | +0.24(+0.73%) |
Feb 06, 2007 | 33.01 | 33.64 | 33.01 | 33.40 | 16,760,145 | +0.53(+1.63%) |
Feb 05, 2007 | 33.27 | 33.65 | 32.65 | 32.87 | 36,458,116 | -2.29(-6.51%) |
Feb 02, 2007 | 35.29 | 35.31 | 34.89 | 35.15 | 2,386,754 | -0.01(-0.03%) |
Feb 01, 2007 | 35.13 | 35.35 | 34.93 | 35.16 | 3,738,106 | +0.35(+1.01%) |
Jan 31, 2007 | 34.27 | 34.93 | 34.14 | 34.81 | 3,019,467 | +0.40(+1.15%) |
Jan 30, 2007 | 34.17 | 34.50 | 33.96 | 34.41 | 2,670,659 | +0.29(+0.86%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.99 | 34.12 | 2,844,961 | -0.21(-0.61%) |
Jan 26, 2007 | 34.49 | 34.59 | 34.09 | 34.33 | 3,691,163 | -0.07(-0.21%) |
Jan 25, 2007 | 35.09 | 35.12 | 34.37 | 34.40 | 2,535,340 | -0.73(-2.08%) |
Jan 24, 2007 | 34.30 | 35.13 | 34.30 | 35.13 | 2,607,387 | +0.45(+1.30%) |
Jan 23, 2007 | 34.59 | 34.95 | 34.54 | 34.68 | 3,347,253 | +0.09(+0.27%) |
Jan 22, 2007 | 35.01 | 35.01 | 34.41 | 34.59 | 3,904,244 | -0.46(-1.31%) |
Jan 19, 2007 | 35.19 | 35.24 | 34.77 | 35.05 | 2,646,166 | -0.02(-0.06%) |
Jan 18, 2007 | 34.89 | 35.41 | 34.89 | 35.07 | 4,319,181 | -0.24(-0.67%) |
Jan 17, 2007 | 34.89 | 35.68 | 34.54 | 35.31 | 8,096,066 | +0.51(+1.46%) |
Jan 16, 2007 | 34.91 | 34.98 | 34.60 | 34.80 | 4,035,889 | -0.06(-0.18%) |
Jan 12, 2007 | 34.63 | 34.93 | 34.51 | 34.86 | 4,416,333 | +0.23(+0.65%) |
Jan 11, 2007 | 34.22 | 34.69 | 34.11 | 34.63 | 4,143,450 | +0.62(+1.81%) |
Jan 10, 2007 | 33.55 | 34.08 | 33.47 | 34.02 | 3,213,771 | +0.28(+0.84%) |
Jan 09, 2007 | 33.87 | 33.97 | 33.45 | 33.73 | 4,088,547 | -0.13(-0.39%) |
Jan 08, 2007 | 33.55 | 33.89 | 33.35 | 33.87 | 4,037,113 | +0.35(+1.05%) |
Jan 05, 2007 | 33.58 | 33.59 | 33.35 | 33.51 | 4,067,320 | -0.10(-0.31%) |
Jan 04, 2007 | 33.37 | 33.66 | 33.10 | 33.62 | 3,228,262 | +0.24(+0.73%) |
Jan 03, 2007 | 33.32 | 33.44 | 32.98 | 33.37 | 5,619,507 | +0.33(+0.99%) |
Dec 29, 2006 | 33.19 | 33.26 | 32.92 | 33.04 | 1,687,097 | -0.21(-0.62%) |
Dec 28, 2006 | 33.46 | 33.57 | 33.18 | 33.25 | 1,499,528 | -0.24(-0.73%) |
Dec 27, 2006 | 33.49 | 33.59 | 33.29 | 33.49 | 1,170,722 | +0.29(+0.87%) |
Dec 26, 2006 | 32.83 | 33.35 | 32.79 | 33.20 | 2,335,117 | +0.28(+0.85%) |
Dec 22, 2006 | 33.10 | 33.17 | 32.83 | 32.92 | 1,373,802 | -0.18(-0.53%) |
Dec 21, 2006 | 33.31 | 33.39 | 33.03 | 33.10 | 2,939,663 | -0.18(-0.54%) |
Dec 20, 2006 | 33.07 | 33.32 | 32.98 | 33.28 | 2,247,762 | +0.26(+0.79%) |
Dec 19, 2006 | 32.71 | 33.06 | 32.61 | 33.02 | 2,685,354 | +0.26(+0.79%) |
Dec 18, 2006 | 32.80 | 32.93 | 32.75 | 32.76 | 3,096,413 | -0.16(-0.48%) |
Dec 15, 2006 | 32.44 | 33.16 | 32.44 | 32.92 | 4,289,178 | +0.65(+2.02%) |
Dec 14, 2006 | 32.01 | 32.33 | 31.88 | 32.27 | 2,181,633 | +0.24(+0.73%) |
Dec 13, 2006 | 32.05 | 32.38 | 32.00 | 32.03 | 2,046,926 | +0.18(+0.55%) |
Dec 12, 2006 | 31.70 | 32.02 | 31.65 | 31.86 | 2,438,188 | +0.11(+0.34%) |
Dec 11, 2006 | 31.78 | 31.94 | 31.61 | 31.75 | 2,549,831 | -0.10(-0.32%) |
Dec 08, 2006 | 31.75 | 32.02 | 31.67 | 31.85 | 2,873,127 | +0.06(+0.20%) |
Dec 07, 2006 | 31.72 | 32.06 | 31.70 | 31.79 | 2,863,738 | +0.14(+0.43%) |
Dec 06, 2006 | 31.55 | 31.74 | 31.41 | 31.65 | 3,196,218 | +0.05(+0.16%) |
Dec 05, 2006 | 31.80 | 31.80 | 31.54 | 31.60 | 3,394,196 | -0.12(-0.39%) |
Dec 04, 2006 | 31.51 | 31.73 | 30.78 | 31.72 | 6,879,217 | +1.59(+5.28%) |