Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.11 | 31.11 | 29.96 | 30.20 | 1,797,346 | -0.74(-2.39%) |
Feb 27, 2007 | 31.46 | 31.81 | 30.70 | 30.94 | 1,795,938 | -1.14(-3.55%) |
Feb 26, 2007 | 32.39 | 32.50 | 31.47 | 32.08 | 1,054,194 | -0.10(-0.31%) |
Feb 23, 2007 | 32.34 | 32.45 | 31.90 | 32.18 | 1,004,320 | +0.04(+0.12%) |
Feb 22, 2007 | 31.99 | 32.67 | 31.91 | 32.14 | 1,920,281 | +0.53(+1.68%) |
Feb 21, 2007 | 31.84 | 31.92 | 31.36 | 31.61 | 859,008 | -0.43(-1.34%) |
Feb 20, 2007 | 31.88 | 32.07 | 31.47 | 32.04 | 1,394,044 | +0.05(+0.16%) |
Feb 16, 2007 | 32.06 | 32.29 | 31.70 | 31.99 | 1,369,609 | -0.12(-0.37%) |
Feb 15, 2007 | 31.92 | 32.41 | 31.88 | 32.11 | 938,697 | +0.13(+0.41%) |
Feb 14, 2007 | 31.50 | 32.22 | 31.31 | 31.98 | 1,829,714 | +0.61(+1.94%) |
Feb 13, 2007 | 31.38 | 31.78 | 30.95 | 31.37 | 1,553,853 | -0.08(-0.25%) |
Feb 12, 2007 | 32.48 | 32.51 | 31.20 | 31.45 | 2,383,255 | -0.57(-1.78%) |
Feb 09, 2007 | 32.64 | 33.39 | 31.97 | 32.02 | 3,354,112 | -0.12(-0.37%) |
Feb 08, 2007 | 32.10 | 32.50 | 30.61 | 32.14 | 9,505,583 | -1.10(-3.31%) |
Feb 07, 2007 | 33.25 | 33.44 | 32.73 | 33.24 | 1,689,619 | +0.08(+0.24%) |
Feb 06, 2007 | 33.46 | 33.52 | 32.76 | 33.16 | 1,714,879 | -0.29(-0.87%) |
Feb 05, 2007 | 33.12 | 33.67 | 32.78 | 33.45 | 1,874,824 | +0.29(+0.87%) |
Feb 02, 2007 | 32.37 | 33.78 | 32.18 | 33.16 | 3,059,628 | +0.69(+2.13%) |
Feb 01, 2007 | 32.28 | 32.78 | 32.00 | 32.47 | 2,199,056 | +0.36(+1.12%) |
Jan 31, 2007 | 31.88 | 32.24 | 30.74 | 32.11 | 7,060,120 | -3.17(-8.99%) |
Jan 30, 2007 | 35.26 | 35.70 | 35.06 | 35.28 | 2,464,939 | +0.12(+0.34%) |
Jan 29, 2007 | 34.79 | 35.57 | 34.70 | 35.16 | 2,659,725 | +0.43(+1.24%) |
Jan 26, 2007 | 34.33 | 35.17 | 34.12 | 34.73 | 873,693 | +0.17(+0.49%) |
Jan 25, 2007 | 35.00 | 35.56 | 34.22 | 34.56 | 1,247,655 | -0.42(-1.20%) |
Jan 24, 2007 | 33.98 | 35.05 | 33.87 | 34.98 | 1,806,749 | +1.47(+4.39%) |
Jan 23, 2007 | 33.10 | 33.73 | 32.96 | 33.51 | 787,082 | +0.40(+1.21%) |
Jan 22, 2007 | 33.38 | 33.47 | 32.82 | 33.11 | 670,701 | -0.21(-0.63%) |
Jan 19, 2007 | 33.41 | 33.74 | 33.09 | 33.32 | 1,565,957 | -0.04(-0.12%) |
Jan 18, 2007 | 34.32 | 34.32 | 33.13 | 33.36 | 1,296,661 | -1.11(-3.22%) |
Jan 17, 2007 | 33.86 | 34.68 | 33.78 | 34.47 | 1,319,440 | +0.41(+1.20%) |
Jan 16, 2007 | 34.44 | 34.44 | 33.88 | 34.06 | 961,254 | -0.40(-1.16%) |
Jan 12, 2007 | 33.22 | 34.46 | 33.10 | 34.46 | 1,262,586 | +1.02(+3.05%) |
Jan 11, 2007 | 33.70 | 33.79 | 33.10 | 33.44 | 1,204,988 | -0.26(-0.77%) |
Jan 10, 2007 | 32.93 | 33.90 | 32.50 | 33.70 | 914,606 | +0.65(+1.97%) |
Jan 09, 2007 | 33.07 | 33.22 | 32.43 | 33.05 | 1,395,405 | -0.16(-0.48%) |
Jan 08, 2007 | 33.36 | 33.70 | 33.01 | 33.21 | 1,304,090 | -0.15(-0.45%) |
Jan 05, 2007 | 35.03 | 35.11 | 33.02 | 33.36 | 2,780,740 | -1.98(-5.60%) |
Jan 04, 2007 | 34.33 | 35.71 | 34.02 | 35.34 | 1,252,616 | +0.89(+2.58%) |
Jan 03, 2007 | 34.90 | 35.52 | 34.05 | 34.45 | 1,776,230 | -0.20(-0.58%) |
Dec 29, 2006 | 34.50 | 35.34 | 34.44 | 34.65 | 655,556 | +0.11(+0.32%) |
Dec 28, 2006 | 34.50 | 34.83 | 34.42 | 34.54 | 267,775 | -0.01(-0.03%) |
Dec 27, 2006 | 34.40 | 34.79 | 34.07 | 34.55 | 462,736 | +0.37(+1.08%) |
Dec 26, 2006 | 33.89 | 34.40 | 33.75 | 34.18 | 402,635 | +0.21(+0.62%) |
Dec 22, 2006 | 34.74 | 34.74 | 33.70 | 33.97 | 883,649 | -0.70(-2.02%) |
Dec 21, 2006 | 35.12 | 35.30 | 34.58 | 34.67 | 540,179 | -0.52(-1.48%) |
Dec 20, 2006 | 35.07 | 35.53 | 34.91 | 35.19 | 838,420 | +0.14(+0.40%) |
Dec 19, 2006 | 34.84 | 35.20 | 34.35 | 35.05 | 1,052,520 | -0.03(-0.09%) |
Dec 18, 2006 | 34.80 | 35.90 | 34.80 | 35.08 | 1,224,805 | +0.29(+0.83%) |
Dec 15, 2006 | 34.88 | 35.27 | 34.45 | 34.79 | 1,367,830 | +0.11(+0.32%) |
Dec 14, 2006 | 34.19 | 34.77 | 34.05 | 34.68 | 759,998 | +0.63(+1.85%) |
Dec 13, 2006 | 34.91 | 35.19 | 33.95 | 34.05 | 1,015,739 | -0.68(-1.96%) |
Dec 12, 2006 | 34.24 | 35.49 | 34.23 | 34.73 | 1,498,602 | +0.39(+1.14%) |
Dec 11, 2006 | 34.55 | 35.12 | 34.27 | 34.34 | 802,307 | -0.18(-0.52%) |
Dec 08, 2006 | 34.30 | 35.12 | 34.25 | 34.52 | 1,066,082 | -0.05(-0.14%) |
Dec 07, 2006 | 34.02 | 35.01 | 34.02 | 34.57 | 1,879,567 | +0.65(+1.92%) |
Dec 06, 2006 | 32.48 | 34.31 | 32.48 | 33.92 | 1,777,988 | +1.46(+4.50%) |
Dec 05, 2006 | 32.85 | 32.85 | 32.33 | 32.46 | 781,007 | -0.22(-0.67%) |
Dec 04, 2006 | 31.64 | 32.97 | 31.47 | 32.68 | 1,500,197 | +1.17(+3.71%) |