Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.38 | 31.86 | 29.65 | 31.64 | 437,982 | +0.37(+1.19%) |
Feb 27, 2007 | 32.20 | 32.24 | 31.19 | 31.26 | 241,050 | -1.40(-4.29%) |
Feb 26, 2007 | 33.24 | 33.24 | 32.49 | 32.67 | 182,336 | -0.56(-1.69%) |
Feb 23, 2007 | 33.37 | 33.38 | 32.96 | 33.23 | 152,923 | -0.27(-0.81%) |
Feb 22, 2007 | 33.39 | 33.50 | 32.94 | 33.50 | 246,800 | +0.11(+0.32%) |
Feb 21, 2007 | 33.24 | 33.46 | 33.08 | 33.39 | 183,773 | +0.12(+0.35%) |
Feb 20, 2007 | 33.22 | 33.38 | 33.03 | 33.27 | 323,096 | +0.04(+0.11%) |
Feb 16, 2007 | 33.15 | 33.24 | 32.75 | 33.24 | 295,674 | +0.09(+0.27%) |
Feb 15, 2007 | 32.98 | 33.31 | 32.95 | 33.15 | 526,994 | +0.07(+0.22%) |
Feb 14, 2007 | 33.34 | 33.43 | 33.05 | 33.07 | 553,421 | -0.29(-0.87%) |
Feb 13, 2007 | 32.71 | 33.41 | 32.49 | 33.36 | 317,519 | +0.83(+2.56%) |
Feb 12, 2007 | 33.11 | 33.21 | 32.27 | 32.53 | 317,401 | -0.58(-1.75%) |
Feb 09, 2007 | 32.93 | 34.32 | 31.76 | 33.11 | 1,111,486 | -2.95(-8.18%) |
Feb 08, 2007 | 36.11 | 36.24 | 35.86 | 36.06 | 275,549 | -0.06(-0.18%) |
Feb 07, 2007 | 36.17 | 36.27 | 35.93 | 36.12 | 252,329 | +0.00(+0.00%) |
Feb 06, 2007 | 36.07 | 36.57 | 36.01 | 36.12 | 290,808 | +0.26(+0.73%) |
Feb 05, 2007 | 36.17 | 36.50 | 35.73 | 35.86 | 445,280 | +0.22(+0.61%) |
Feb 02, 2007 | 35.51 | 35.75 | 35.16 | 35.64 | 141,202 | +0.30(+0.84%) |
Feb 01, 2007 | 34.64 | 35.35 | 34.64 | 35.34 | 116,655 | +0.81(+2.36%) |
Jan 31, 2007 | 34.36 | 34.69 | 34.00 | 34.53 | 297,000 | +0.05(+0.13%) |
Jan 30, 2007 | 34.46 | 34.58 | 33.97 | 34.48 | 225,459 | -0.06(-0.18%) |
Jan 29, 2007 | 33.53 | 34.57 | 33.53 | 34.55 | 252,992 | +0.87(+2.58%) |
Jan 26, 2007 | 33.72 | 33.96 | 33.33 | 33.68 | 197,152 | -0.05(-0.13%) |
Jan 25, 2007 | 34.19 | 34.33 | 33.53 | 33.72 | 176,586 | -0.50(-1.45%) |
Jan 24, 2007 | 33.72 | 34.28 | 33.69 | 34.22 | 111,237 | +0.58(+1.72%) |
Jan 23, 2007 | 32.87 | 33.91 | 32.87 | 33.64 | 136,669 | +0.71(+2.14%) |
Jan 22, 2007 | 33.69 | 33.69 | 32.63 | 32.94 | 101,174 | -0.65(-1.94%) |
Jan 19, 2007 | 33.34 | 33.72 | 33.01 | 33.59 | 73,531 | +0.30(+0.90%) |
Jan 18, 2007 | 33.70 | 33.91 | 32.93 | 33.29 | 190,186 | -0.43(-1.26%) |
Jan 17, 2007 | 33.73 | 34.04 | 33.69 | 33.72 | 102,944 | -0.09(-0.27%) |
Jan 16, 2007 | 33.77 | 33.98 | 33.58 | 33.81 | 168,293 | +0.05(+0.13%) |
Jan 12, 2007 | 33.79 | 33.92 | 33.38 | 33.76 | 123,400 | -0.14(-0.40%) |
Jan 11, 2007 | 33.45 | 34.10 | 33.40 | 33.90 | 115,217 | +0.47(+1.41%) |
Jan 10, 2007 | 33.24 | 33.49 | 32.74 | 33.43 | 84,146 | -0.04(-0.11%) |
Jan 09, 2007 | 33.26 | 33.46 | 32.88 | 33.46 | 138,880 | +0.19(+0.57%) |
Jan 08, 2007 | 32.78 | 33.34 | 32.30 | 33.27 | 154,250 | +0.40(+1.21%) |
Jan 05, 2007 | 33.85 | 33.85 | 32.55 | 32.87 | 260,843 | -1.07(-3.14%) |
Jan 04, 2007 | 33.71 | 34.14 | 33.26 | 33.94 | 240,055 | +0.49(+1.46%) |
Jan 03, 2007 | 32.99 | 33.88 | 32.91 | 33.45 | 323,538 | -0.08(-0.24%) |
Dec 29, 2006 | 34.23 | 34.24 | 33.48 | 33.53 | 208,099 | -0.69(-2.01%) |
Dec 28, 2006 | 34.57 | 34.70 | 34.17 | 34.22 | 127,823 | -0.33(-0.97%) |
Dec 27, 2006 | 34.07 | 34.73 | 34.04 | 34.56 | 110,352 | +0.62(+1.84%) |
Dec 26, 2006 | 33.48 | 34.00 | 33.48 | 33.93 | 101,948 | +0.39(+1.16%) |
Dec 22, 2006 | 33.53 | 33.69 | 33.24 | 33.54 | 154,139 | -0.19(-0.56%) |
Dec 21, 2006 | 33.59 | 33.91 | 33.50 | 33.73 | 280,967 | +0.13(+0.38%) |
Dec 20, 2006 | 33.28 | 33.67 | 33.24 | 33.61 | 198,037 | +0.37(+1.12%) |
Dec 19, 2006 | 32.69 | 33.27 | 32.65 | 33.24 | 346,427 | +0.40(+1.21%) |
Dec 18, 2006 | 32.30 | 32.84 | 32.06 | 32.84 | 354,831 | +0.67(+2.08%) |
Dec 15, 2006 | 32.21 | 32.40 | 31.95 | 32.17 | 208,984 | +0.03(+0.08%) |
Dec 14, 2006 | 31.86 | 32.58 | 31.86 | 32.14 | 183,662 | +0.35(+1.11%) |
Dec 13, 2006 | 31.69 | 31.90 | 31.50 | 31.79 | 193,614 | +0.14(+0.43%) |
Dec 12, 2006 | 31.56 | 31.88 | 31.43 | 31.65 | 163,317 | +0.05(+0.14%) |
Dec 11, 2006 | 31.79 | 31.85 | 31.56 | 31.61 | 163,980 | -0.04(-0.11%) |
Dec 08, 2006 | 31.82 | 31.94 | 31.41 | 31.64 | 211,748 | -0.36(-1.13%) |
Dec 07, 2006 | 32.38 | 32.42 | 31.77 | 32.01 | 231,873 | -0.37(-1.15%) |
Dec 06, 2006 | 32.55 | 32.56 | 32.11 | 32.38 | 140,760 | -0.19(-0.58%) |
Dec 05, 2006 | 32.51 | 32.89 | 32.20 | 32.57 | 155,245 | +0.23(+0.70%) |
Dec 04, 2006 | 31.84 | 32.56 | 31.84 | 32.34 | 175,369 | +0.43(+1.36%) |