Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.75 | 31.92 | 31.25 | 31.45 | 2,311,979 | -0.08(-0.25%) |
Feb 27, 2007 | 33.00 | 33.11 | 31.19 | 31.52 | 1,883,245 | -2.14(-6.36%) |
Feb 26, 2007 | 34.99 | 35.00 | 33.60 | 33.66 | 1,173,211 | -1.20(-3.43%) |
Feb 23, 2007 | 34.54 | 34.95 | 34.37 | 34.86 | 1,090,998 | +0.08(+0.22%) |
Feb 22, 2007 | 34.37 | 35.08 | 34.36 | 34.78 | 1,571,448 | +0.41(+1.18%) |
Feb 21, 2007 | 33.75 | 34.39 | 33.59 | 34.37 | 948,087 | +0.55(+1.61%) |
Feb 20, 2007 | 33.78 | 33.85 | 33.12 | 33.83 | 776,431 | +0.13(+0.39%) |
Feb 16, 2007 | 33.42 | 33.74 | 33.30 | 33.70 | 567,374 | +0.29(+0.86%) |
Feb 15, 2007 | 33.38 | 33.57 | 32.81 | 33.41 | 686,852 | +0.05(+0.16%) |
Feb 14, 2007 | 33.52 | 33.53 | 33.25 | 33.36 | 1,014,865 | -0.05(-0.16%) |
Feb 13, 2007 | 33.79 | 33.82 | 33.24 | 33.41 | 933,995 | -0.31(-0.92%) |
Feb 12, 2007 | 34.04 | 34.04 | 33.39 | 33.72 | 1,323,592 | -0.36(-1.04%) |
Feb 09, 2007 | 33.31 | 34.39 | 33.19 | 34.08 | 2,413,448 | +0.81(+2.42%) |
Feb 08, 2007 | 31.71 | 33.31 | 31.65 | 33.27 | 1,942,348 | +1.57(+4.95%) |
Feb 07, 2007 | 32.26 | 32.26 | 31.65 | 31.71 | 750,458 | -0.45(-1.40%) |
Feb 06, 2007 | 31.97 | 32.42 | 31.21 | 32.16 | 1,258,382 | +0.36(+1.14%) |
Feb 05, 2007 | 32.27 | 32.46 | 31.76 | 31.79 | 865,549 | -0.47(-1.45%) |
Feb 02, 2007 | 32.42 | 32.74 | 31.76 | 32.26 | 843,962 | -0.23(-0.69%) |
Feb 01, 2007 | 32.23 | 32.68 | 32.23 | 32.49 | 1,064,563 | +0.36(+1.13%) |
Jan 31, 2007 | 32.23 | 32.36 | 31.58 | 32.12 | 1,984,021 | -0.23(-0.72%) |
Jan 30, 2007 | 32.01 | 32.46 | 31.85 | 32.36 | 1,613,121 | +0.35(+1.08%) |
Jan 29, 2007 | 30.93 | 32.05 | 30.93 | 32.01 | 1,077,492 | +1.07(+3.47%) |
Jan 26, 2007 | 31.19 | 31.19 | 30.49 | 30.93 | 876,284 | -0.07(-0.22%) |
Jan 25, 2007 | 31.42 | 31.49 | 30.68 | 31.00 | 1,095,038 | -0.63(-2.00%) |
Jan 24, 2007 | 31.65 | 31.78 | 31.54 | 31.64 | 708,439 | -0.02(-0.05%) |
Jan 23, 2007 | 30.75 | 31.96 | 30.54 | 31.65 | 1,280,777 | +0.81(+2.64%) |
Jan 22, 2007 | 30.23 | 31.22 | 29.83 | 30.84 | 2,010,457 | +1.13(+3.79%) |
Jan 19, 2007 | 28.83 | 29.73 | 28.34 | 29.71 | 746,187 | +0.89(+3.10%) |
Jan 18, 2007 | 28.98 | 29.15 | 28.62 | 28.82 | 789,129 | -0.33(-1.13%) |
Jan 17, 2007 | 28.50 | 29.18 | 28.44 | 29.15 | 798,018 | +0.50(+1.75%) |
Jan 16, 2007 | 28.93 | 29.22 | 28.58 | 28.65 | 717,674 | -0.29(-1.02%) |
Jan 12, 2007 | 28.12 | 28.98 | 28.07 | 28.94 | 825,723 | +0.83(+2.96%) |
Jan 11, 2007 | 27.10 | 28.17 | 27.09 | 28.11 | 1,415,146 | +1.17(+4.34%) |
Jan 10, 2007 | 26.46 | 27.05 | 26.34 | 26.94 | 739,838 | +0.26(+0.97%) |
Jan 09, 2007 | 26.60 | 26.80 | 26.18 | 26.68 | 964,132 | +0.08(+0.29%) |
Jan 08, 2007 | 26.77 | 26.79 | 26.41 | 26.60 | 712,133 | -0.17(-0.65%) |
Jan 05, 2007 | 26.64 | 27.26 | 26.47 | 26.78 | 849,388 | -0.62(-2.28%) |
Jan 04, 2007 | 26.73 | 27.50 | 26.57 | 27.40 | 858,276 | +0.67(+2.50%) |
Jan 03, 2007 | 27.03 | 27.39 | 26.46 | 26.73 | 1,550,670 | -0.14(-0.52%) |
Dec 29, 2006 | 27.03 | 27.18 | 26.87 | 26.87 | 500,536 | -0.28(-1.02%) |
Dec 28, 2006 | 27.37 | 27.47 | 27.11 | 27.15 | 350,467 | -0.23(-0.82%) |
Dec 27, 2006 | 27.25 | 27.63 | 27.18 | 27.37 | 520,391 | +0.21(+0.77%) |
Dec 26, 2006 | 27.05 | 27.34 | 27.00 | 27.17 | 407,032 | +0.03(+0.13%) |
Dec 22, 2006 | 27.62 | 27.62 | 26.92 | 27.13 | 491,878 | -0.50(-1.82%) |
Dec 21, 2006 | 27.74 | 28.07 | 27.30 | 27.63 | 641,369 | -0.10(-0.34%) |
Dec 20, 2006 | 27.38 | 27.83 | 27.38 | 27.73 | 943,700 | +0.36(+1.30%) |
Dec 19, 2006 | 27.20 | 27.49 | 26.98 | 27.37 | 843,500 | +0.21(+0.77%) |
Dec 18, 2006 | 27.84 | 27.98 | 27.02 | 27.17 | 762,810 | -0.57(-2.06%) |
Dec 15, 2006 | 27.72 | 28.14 | 27.61 | 27.74 | 1,265,886 | +0.03(+0.13%) |
Dec 14, 2006 | 27.53 | 28.15 | 27.53 | 27.70 | 847,771 | +0.18(+0.66%) |
Dec 13, 2006 | 27.50 | 27.75 | 27.29 | 27.52 | 576,494 | +0.08(+0.28%) |
Dec 12, 2006 | 27.75 | 28.10 | 27.33 | 27.44 | 708,323 | -0.30(-1.09%) |
Dec 11, 2006 | 27.72 | 28.15 | 27.19 | 27.75 | 1,089,959 | +0.03(+0.09%) |
Dec 08, 2006 | 27.72 | 27.89 | 27.44 | 27.72 | 924,191 | +0.56(+2.07%) |
Dec 07, 2006 | 27.63 | 28.04 | 27.07 | 27.16 | 999,572 | -0.35(-1.26%) |
Dec 06, 2006 | 27.52 | 27.81 | 27.38 | 27.50 | 1,158,067 | -0.17(-0.63%) |
Dec 05, 2006 | 28.01 | 28.06 | 27.55 | 27.68 | 1,416,416 | +0.06(+0.22%) |
Dec 04, 2006 | 26.59 | 27.94 | 26.59 | 27.62 | 2,195,156 | +0.94(+3.51%) |