Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.75 | 31.46 | 30.55 | 30.63 | 410,642 | -0.12(-0.40%) |
Feb 27, 2007 | 31.33 | 31.62 | 30.64 | 30.75 | 768,828 | -0.92(-2.91%) |
Feb 26, 2007 | 32.36 | 32.51 | 31.53 | 31.67 | 429,768 | -0.46(-1.44%) |
Feb 23, 2007 | 31.71 | 32.34 | 31.44 | 32.14 | 704,486 | +0.26(+0.80%) |
Feb 22, 2007 | 31.96 | 32.29 | 31.81 | 31.88 | 294,389 | -0.10(-0.30%) |
Feb 21, 2007 | 31.48 | 32.21 | 31.48 | 31.97 | 455,040 | +0.48(+1.53%) |
Feb 20, 2007 | 31.67 | 31.76 | 31.43 | 31.49 | 443,565 | -0.25(-0.78%) |
Feb 16, 2007 | 31.62 | 31.85 | 31.59 | 31.74 | 286,056 | +0.10(+0.30%) |
Feb 15, 2007 | 31.00 | 32.41 | 30.99 | 31.65 | 942,730 | +0.60(+1.93%) |
Feb 14, 2007 | 30.94 | 31.36 | 30.86 | 31.05 | 354,680 | +0.24(+0.78%) |
Feb 13, 2007 | 30.61 | 30.84 | 30.46 | 30.80 | 377,424 | +0.26(+0.86%) |
Feb 12, 2007 | 30.25 | 30.68 | 30.24 | 30.54 | 568,650 | +0.27(+0.89%) |
Feb 09, 2007 | 30.39 | 30.74 | 30.18 | 30.27 | 435,232 | -0.24(-0.79%) |
Feb 08, 2007 | 30.47 | 30.64 | 30.21 | 30.51 | 482,088 | +0.16(+0.53%) |
Feb 07, 2007 | 30.53 | 30.75 | 30.17 | 30.35 | 657,493 | -0.18(-0.58%) |
Feb 06, 2007 | 30.60 | 30.74 | 30.42 | 30.53 | 734,676 | -0.23(-0.74%) |
Feb 05, 2007 | 31.12 | 31.45 | 30.60 | 30.75 | 976,472 | -0.55(-1.75%) |
Feb 02, 2007 | 31.07 | 31.39 | 30.85 | 31.30 | 517,743 | +0.26(+0.85%) |
Feb 01, 2007 | 31.01 | 31.41 | 30.78 | 31.04 | 1,127,833 | +0.10(+0.33%) |
Jan 31, 2007 | 30.46 | 31.04 | 30.09 | 30.94 | 1,165,400 | +0.31(+1.03%) |
Jan 30, 2007 | 31.10 | 31.62 | 30.40 | 30.62 | 2,817,261 | -2.45(-7.39%) |
Jan 29, 2007 | 33.28 | 33.56 | 32.96 | 33.07 | 535,775 | -0.40(-1.18%) |
Jan 26, 2007 | 33.50 | 33.75 | 33.23 | 33.46 | 318,296 | -0.01(-0.02%) |
Jan 25, 2007 | 33.87 | 34.01 | 33.15 | 33.47 | 371,709 | -0.37(-1.08%) |
Jan 24, 2007 | 33.31 | 33.92 | 33.17 | 33.83 | 681,536 | +0.19(+0.57%) |
Jan 23, 2007 | 33.80 | 34.19 | 33.50 | 33.64 | 867,186 | -0.34(-1.01%) |
Jan 22, 2007 | 34.50 | 34.50 | 33.86 | 33.99 | 582,358 | -0.44(-1.28%) |
Jan 19, 2007 | 34.84 | 35.15 | 34.22 | 34.43 | 724,157 | -0.36(-1.03%) |
Jan 18, 2007 | 34.19 | 34.95 | 34.11 | 34.79 | 797,789 | +0.62(+1.82%) |
Jan 17, 2007 | 33.75 | 34.24 | 33.64 | 34.16 | 496,159 | +0.25(+0.73%) |
Jan 16, 2007 | 33.84 | 34.33 | 33.82 | 33.91 | 407,910 | +0.12(+0.35%) |
Jan 12, 2007 | 33.53 | 33.89 | 33.23 | 33.80 | 490,968 | +0.18(+0.54%) |
Jan 11, 2007 | 31.73 | 33.63 | 31.67 | 33.61 | 1,711,695 | +1.95(+6.17%) |
Jan 10, 2007 | 31.73 | 31.84 | 31.44 | 31.66 | 338,377 | -0.18(-0.55%) |
Jan 09, 2007 | 31.79 | 31.94 | 31.49 | 31.84 | 349,306 | +0.04(+0.14%) |
Jan 08, 2007 | 31.59 | 31.88 | 31.20 | 31.79 | 793,281 | +0.22(+0.70%) |
Jan 05, 2007 | 32.14 | 32.32 | 31.51 | 31.57 | 624,707 | -0.75(-2.31%) |
Jan 04, 2007 | 32.65 | 32.85 | 31.69 | 32.32 | 639,870 | -0.34(-1.03%) |
Jan 03, 2007 | 32.47 | 32.80 | 32.32 | 32.66 | 576,894 | +0.45(+1.41%) |
Dec 29, 2006 | 32.10 | 32.55 | 32.05 | 32.20 | 326,765 | +0.06(+0.18%) |
Dec 28, 2006 | 32.43 | 32.50 | 32.01 | 32.14 | 238,107 | -0.29(-0.88%) |
Dec 27, 2006 | 32.17 | 32.47 | 31.88 | 32.43 | 372,119 | +0.54(+1.70%) |
Dec 26, 2006 | 31.88 | 32.06 | 31.80 | 31.89 | 372,119 | +0.01(+0.05%) |
Dec 22, 2006 | 32.44 | 32.44 | 31.84 | 31.87 | 590,828 | -0.64(-1.96%) |
Dec 21, 2006 | 32.43 | 32.86 | 32.35 | 32.51 | 584,954 | +0.05(+0.16%) |
Dec 20, 2006 | 32.39 | 32.64 | 32.17 | 32.46 | 309,963 | +0.32(+1.00%) |
Dec 19, 2006 | 32.39 | 32.39 | 31.72 | 32.14 | 445,887 | -0.25(-0.77%) |
Dec 18, 2006 | 32.45 | 32.55 | 32.10 | 32.38 | 871,967 | -0.17(-0.52%) |
Dec 15, 2006 | 32.74 | 32.79 | 32.24 | 32.55 | 894,644 | +0.46(+1.44%) |
Dec 14, 2006 | 31.81 | 32.19 | 31.54 | 32.09 | 1,041,634 | +0.20(+0.62%) |
Dec 13, 2006 | 32.89 | 32.89 | 31.82 | 31.89 | 598,751 | -0.37(-1.13%) |
Dec 12, 2006 | 32.38 | 32.42 | 31.79 | 32.26 | 896,693 | -0.20(-0.61%) |
Dec 11, 2006 | 32.66 | 32.82 | 32.41 | 32.46 | 406,544 | -0.20(-0.63%) |
Dec 08, 2006 | 32.50 | 32.98 | 32.28 | 32.66 | 569,654 | +0.18(+0.54%) |
Dec 07, 2006 | 33.60 | 33.69 | 32.49 | 32.49 | 1,673,035 | -1.24(-3.67%) |
Dec 06, 2006 | 33.35 | 33.90 | 33.13 | 33.72 | 1,503,231 | +0.25(+0.74%) |
Dec 05, 2006 | 33.30 | 33.83 | 33.19 | 33.48 | 865,956 | +0.18(+0.53%) |
Dec 04, 2006 | 32.87 | 33.56 | 32.50 | 33.30 | 1,265,534 | +0.10(+0.31%) |