Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.10 | 31.24 | 30.45 | 30.85 | 662,032 | -0.06(-0.21%) |
Feb 27, 2007 | 31.90 | 31.90 | 30.59 | 30.91 | 716,671 | -0.99(-3.10%) |
Feb 26, 2007 | 32.31 | 32.60 | 31.70 | 31.90 | 845,259 | -0.26(-0.81%) |
Feb 23, 2007 | 32.30 | 32.73 | 31.96 | 32.16 | 904,945 | +0.02(+0.06%) |
Feb 22, 2007 | 31.76 | 32.45 | 31.75 | 32.14 | 763,191 | +0.38(+1.19%) |
Feb 21, 2007 | 30.87 | 31.85 | 30.84 | 31.76 | 848,770 | +0.99(+3.21%) |
Feb 20, 2007 | 30.53 | 30.83 | 30.31 | 30.77 | 712,282 | +0.16(+0.54%) |
Feb 16, 2007 | 29.90 | 30.99 | 29.90 | 30.61 | 626,484 | +0.67(+2.24%) |
Feb 15, 2007 | 29.79 | 29.99 | 29.40 | 29.94 | 391,141 | +0.05(+0.15%) |
Feb 14, 2007 | 30.10 | 30.21 | 29.58 | 29.90 | 399,467 | -0.18(-0.59%) |
Feb 13, 2007 | 29.36 | 30.20 | 29.36 | 30.07 | 490,380 | +0.82(+2.80%) |
Feb 12, 2007 | 29.74 | 29.83 | 28.97 | 29.25 | 403,488 | -0.76(-2.54%) |
Feb 09, 2007 | 30.23 | 30.29 | 29.81 | 30.01 | 282,082 | -0.06(-0.20%) |
Feb 08, 2007 | 29.39 | 30.28 | 29.34 | 30.07 | 517,864 | +0.61(+2.07%) |
Feb 07, 2007 | 29.91 | 30.10 | 29.07 | 29.46 | 583,694 | -0.32(-1.09%) |
Feb 06, 2007 | 30.14 | 30.44 | 29.62 | 29.79 | 901,215 | -0.29(-0.95%) |
Feb 05, 2007 | 29.76 | 30.33 | 29.69 | 30.07 | 482,864 | +0.52(+1.76%) |
Feb 02, 2007 | 29.84 | 30.05 | 29.19 | 29.55 | 552,425 | -0.20(-0.67%) |
Feb 01, 2007 | 29.76 | 30.06 | 29.38 | 29.75 | 917,124 | +0.20(+0.66%) |
Jan 31, 2007 | 28.98 | 29.83 | 28.79 | 29.56 | 888,268 | +0.46(+1.60%) |
Jan 30, 2007 | 28.42 | 29.33 | 28.26 | 29.09 | 740,260 | +0.72(+2.55%) |
Jan 29, 2007 | 28.41 | 28.86 | 28.21 | 28.37 | 559,995 | -0.04(-0.14%) |
Jan 26, 2007 | 28.09 | 28.45 | 27.99 | 28.41 | 395,968 | +0.47(+1.68%) |
Jan 25, 2007 | 28.71 | 28.72 | 27.78 | 27.94 | 515,560 | -0.88(-3.05%) |
Jan 24, 2007 | 28.31 | 28.90 | 27.93 | 28.82 | 472,989 | +0.26(+0.91%) |
Jan 23, 2007 | 27.52 | 28.63 | 27.52 | 28.56 | 559,008 | +1.12(+4.09%) |
Jan 22, 2007 | 27.46 | 27.73 | 27.05 | 27.44 | 599,274 | +0.16(+0.60%) |
Jan 19, 2007 | 26.87 | 27.35 | 26.71 | 27.27 | 584,133 | +0.81(+3.05%) |
Jan 18, 2007 | 26.85 | 27.18 | 26.20 | 26.47 | 497,017 | -0.28(-1.04%) |
Jan 17, 2007 | 26.29 | 26.86 | 26.27 | 26.75 | 634,164 | +0.29(+1.10%) |
Jan 16, 2007 | 26.66 | 26.87 | 26.17 | 26.45 | 630,324 | -0.37(-1.39%) |
Jan 12, 2007 | 25.74 | 26.89 | 25.74 | 26.83 | 507,989 | +1.23(+4.81%) |
Jan 11, 2007 | 25.57 | 26.59 | 25.48 | 25.60 | 558,349 | +0.03(+0.11%) |
Jan 10, 2007 | 25.88 | 25.92 | 25.40 | 25.57 | 656,107 | -0.57(-2.18%) |
Jan 09, 2007 | 25.82 | 26.53 | 25.41 | 26.14 | 796,874 | -0.33(-1.24%) |
Jan 08, 2007 | 28.64 | 28.64 | 25.84 | 26.47 | 602,894 | +0.41(+1.57%) |
Jan 05, 2007 | 25.80 | 26.19 | 25.61 | 26.06 | 602,017 | +0.26(+1.01%) |
Jan 04, 2007 | 25.98 | 26.28 | 25.65 | 25.80 | 802,579 | -0.44(-1.68%) |
Jan 03, 2007 | 27.32 | 27.32 | 25.88 | 26.24 | 862,924 | -1.40(-5.06%) |
Dec 29, 2006 | 27.92 | 27.96 | 27.43 | 27.64 | 430,748 | -0.28(-1.01%) |
Dec 28, 2006 | 27.98 | 28.25 | 27.77 | 27.92 | 282,960 | -0.04(-0.13%) |
Dec 27, 2006 | 27.95 | 28.04 | 27.72 | 27.96 | 649,195 | +0.01(+0.03%) |
Dec 26, 2006 | 27.94 | 28.41 | 27.71 | 27.95 | 526,860 | -0.27(-0.97%) |
Dec 22, 2006 | 28.56 | 28.64 | 28.03 | 28.22 | 375,122 | -0.43(-1.51%) |
Dec 21, 2006 | 29.70 | 29.71 | 28.50 | 28.66 | 949,490 | -0.64(-2.19%) |
Dec 20, 2006 | 29.59 | 30.15 | 29.30 | 29.30 | 460,262 | -0.29(-0.97%) |
Dec 19, 2006 | 28.68 | 29.76 | 28.33 | 29.59 | 659,289 | +0.82(+2.85%) |
Dec 18, 2006 | 29.61 | 29.62 | 28.73 | 28.76 | 533,663 | -0.84(-2.83%) |
Dec 15, 2006 | 30.07 | 30.31 | 29.60 | 29.60 | 432,065 | -0.34(-1.14%) |
Dec 14, 2006 | 29.85 | 30.07 | 29.52 | 29.95 | 363,931 | +0.26(+0.87%) |
Dec 13, 2006 | 29.61 | 29.96 | 29.41 | 29.69 | 341,987 | +0.07(+0.25%) |
Dec 12, 2006 | 29.49 | 30.08 | 29.46 | 29.61 | 689,571 | +0.06(+0.22%) |
Dec 11, 2006 | 29.11 | 29.81 | 29.07 | 29.55 | 668,505 | +0.35(+1.20%) |
Dec 08, 2006 | 29.69 | 29.75 | 28.67 | 29.20 | 992,061 | -0.26(-0.88%) |
Dec 07, 2006 | 28.39 | 29.72 | 28.39 | 29.46 | 932,155 | +1.18(+4.17%) |
Dec 06, 2006 | 28.25 | 28.41 | 28.03 | 28.28 | 676,295 | -0.09(-0.32%) |
Dec 05, 2006 | 28.41 | 28.67 | 28.00 | 28.37 | 314,448 | +0.07(+0.26%) |
Dec 04, 2006 | 28.65 | 28.73 | 28.08 | 28.30 | 718,426 | -0.35(-1.22%) |