Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.94 | 30.67 | 29.72 | 29.78 | 949,348 | +0.13(+0.44%) |
Feb 27, 2007 | 30.50 | 30.90 | 29.61 | 29.65 | 598,239 | -0.92(-3.01%) |
Feb 26, 2007 | 31.82 | 31.82 | 30.44 | 30.57 | 689,070 | -1.02(-3.23%) |
Feb 23, 2007 | 30.54 | 32.01 | 30.52 | 31.59 | 1,454,756 | +0.99(+3.24%) |
Feb 22, 2007 | 32.40 | 32.44 | 30.21 | 30.60 | 2,840,989 | -2.68(-8.05%) |
Feb 21, 2007 | 33.50 | 33.50 | 33.05 | 33.28 | 545,380 | -0.19(-0.57%) |
Feb 20, 2007 | 33.49 | 34.02 | 33.01 | 33.47 | 741,322 | -1.40(-4.01%) |
Feb 16, 2007 | 34.69 | 35.05 | 34.50 | 34.87 | 394,010 | +0.18(+0.52%) |
Feb 15, 2007 | 34.51 | 35.00 | 34.30 | 34.69 | 412,163 | +0.34(+0.99%) |
Feb 14, 2007 | 34.59 | 34.62 | 34.25 | 34.35 | 349,806 | -0.05(-0.15%) |
Feb 13, 2007 | 33.75 | 34.66 | 33.75 | 34.40 | 528,332 | +0.65(+1.93%) |
Feb 12, 2007 | 33.33 | 34.08 | 33.30 | 33.75 | 510,370 | +0.59(+1.78%) |
Feb 09, 2007 | 33.31 | 33.66 | 33.09 | 33.16 | 357,114 | -0.10(-0.30%) |
Feb 08, 2007 | 33.40 | 33.54 | 33.12 | 33.26 | 473,506 | -0.28(-0.83%) |
Feb 07, 2007 | 32.85 | 33.78 | 32.82 | 33.54 | 424,359 | +0.66(+2.01%) |
Feb 06, 2007 | 32.63 | 33.18 | 32.63 | 32.88 | 482,722 | +0.22(+0.67%) |
Feb 05, 2007 | 33.00 | 33.34 | 32.63 | 32.66 | 572,913 | -0.40(-1.21%) |
Feb 02, 2007 | 33.15 | 33.59 | 32.96 | 33.06 | 319,256 | -0.13(-0.39%) |
Feb 01, 2007 | 33.32 | 33.45 | 33.02 | 33.19 | 428,551 | +0.15(+0.45%) |
Jan 31, 2007 | 33.39 | 33.39 | 32.89 | 33.04 | 567,875 | -0.47(-1.40%) |
Jan 30, 2007 | 33.75 | 33.90 | 33.25 | 33.51 | 338,585 | -0.34(-1.00%) |
Jan 29, 2007 | 33.76 | 34.01 | 33.37 | 33.85 | 255,804 | +0.03(+0.09%) |
Jan 26, 2007 | 33.80 | 34.08 | 33.52 | 33.82 | 289,774 | +0.09(+0.27%) |
Jan 25, 2007 | 33.96 | 33.98 | 33.40 | 33.73 | 665,145 | -0.32(-0.94%) |
Jan 24, 2007 | 34.09 | 34.41 | 33.92 | 34.05 | 495,028 | -0.02(-0.06%) |
Jan 23, 2007 | 34.25 | 34.72 | 33.94 | 34.07 | 331,719 | -0.18(-0.53%) |
Jan 22, 2007 | 34.68 | 34.91 | 34.17 | 34.25 | 281,124 | -0.39(-1.13%) |
Jan 19, 2007 | 34.24 | 35.04 | 34.24 | 34.64 | 251,472 | +0.27(+0.79%) |
Jan 18, 2007 | 34.86 | 35.04 | 34.07 | 34.37 | 242,104 | -0.59(-1.69%) |
Jan 17, 2007 | 35.01 | 35.45 | 34.84 | 34.96 | 292,243 | -0.24(-0.68%) |
Jan 16, 2007 | 35.41 | 35.77 | 35.04 | 35.20 | 160,058 | -0.14(-0.40%) |
Jan 12, 2007 | 35.75 | 35.93 | 35.10 | 35.34 | 268,742 | -0.50(-1.40%) |
Jan 11, 2007 | 35.30 | 35.95 | 35.11 | 35.84 | 254,658 | +0.67(+1.91%) |
Jan 10, 2007 | 35.06 | 35.25 | 34.75 | 35.17 | 289,978 | +0.02(+0.06%) |
Jan 09, 2007 | 35.14 | 35.38 | 34.50 | 35.15 | 375,777 | -0.05(-0.14%) |
Jan 08, 2007 | 35.40 | 35.68 | 34.81 | 35.20 | 283,923 | -0.28(-0.79%) |
Jan 05, 2007 | 35.32 | 35.90 | 34.95 | 35.48 | 606,358 | -0.08(-0.22%) |
Jan 04, 2007 | 35.77 | 35.98 | 35.27 | 35.56 | 425,650 | -0.34(-0.95%) |
Jan 03, 2007 | 35.96 | 36.54 | 35.48 | 35.90 | 301,875 | -0.02(-0.06%) |
Dec 29, 2006 | 36.68 | 36.76 | 35.76 | 35.92 | 353,285 | -0.85(-2.31%) |
Dec 28, 2006 | 37.16 | 37.31 | 36.70 | 36.77 | 216,493 | -0.33(-0.89%) |
Dec 27, 2006 | 37.19 | 37.55 | 36.90 | 37.10 | 173,982 | +0.13(+0.35%) |
Dec 26, 2006 | 36.60 | 37.24 | 36.60 | 36.97 | 182,710 | +0.24(+0.65%) |
Dec 22, 2006 | 36.63 | 36.97 | 36.39 | 36.73 | 219,364 | +0.17(+0.46%) |
Dec 21, 2006 | 37.04 | 37.53 | 36.44 | 36.56 | 307,312 | -0.45(-1.22%) |
Dec 20, 2006 | 37.00 | 37.87 | 36.88 | 37.01 | 310,656 | +0.13(+0.35%) |
Dec 19, 2006 | 36.56 | 37.16 | 36.22 | 36.88 | 207,801 | +0.16(+0.44%) |
Dec 18, 2006 | 36.52 | 37.22 | 36.45 | 36.72 | 225,875 | +0.07(+0.19%) |
Dec 15, 2006 | 36.81 | 37.22 | 36.38 | 36.65 | 668,935 | -0.35(-0.95%) |
Dec 14, 2006 | 36.90 | 37.42 | 36.69 | 37.00 | 150,758 | +0.22(+0.60%) |
Dec 13, 2006 | 36.67 | 36.88 | 36.22 | 36.78 | 214,299 | +0.12(+0.33%) |
Dec 12, 2006 | 36.62 | 37.55 | 36.33 | 36.66 | 471,487 | +0.13(+0.36%) |
Dec 11, 2006 | 36.51 | 36.81 | 36.01 | 36.53 | 132,426 | +0.07(+0.19%) |
Dec 08, 2006 | 36.44 | 36.81 | 36.26 | 36.46 | 312,259 | -0.14(-0.38%) |
Dec 07, 2006 | 36.69 | 37.30 | 36.49 | 36.60 | 274,851 | +0.03(+0.08%) |
Dec 06, 2006 | 36.17 | 36.71 | 36.00 | 36.57 | 212,320 | +0.27(+0.74%) |
Dec 05, 2006 | 36.45 | 36.45 | 35.71 | 36.30 | 223,583 | +0.06(+0.17%) |
Dec 04, 2006 | 34.75 | 36.55 | 34.75 | 36.24 | 369,632 | +0.85(+2.40%) |