Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.94 | 28.12 | 27.19 | 27.45 | 6,376,333 | -0.66(-2.35%) |
Feb 27, 2007 | 28.43 | 28.58 | 27.58 | 28.12 | 5,150,902 | -0.99(-3.41%) |
Feb 26, 2007 | 29.17 | 29.42 | 28.88 | 29.11 | 2,055,606 | +0.06(+0.19%) |
Feb 23, 2007 | 29.14 | 29.39 | 28.87 | 29.05 | 6,093,985 | -0.30(-1.03%) |
Feb 22, 2007 | 30.83 | 30.83 | 29.12 | 29.36 | 5,858,296 | -0.86(-2.83%) |
Feb 21, 2007 | 29.88 | 30.28 | 29.52 | 30.21 | 2,125,009 | -0.03(-0.09%) |
Feb 20, 2007 | 30.34 | 30.71 | 30.21 | 30.24 | 2,055,074 | -0.18(-0.60%) |
Feb 16, 2007 | 30.53 | 30.64 | 29.93 | 30.42 | 2,498,175 | -0.21(-0.69%) |
Feb 15, 2007 | 30.62 | 31.08 | 30.30 | 30.64 | 5,465,988 | +0.83(+2.78%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.43 | 29.81 | 2,321,197 | +0.29(+0.97%) |
Feb 13, 2007 | 29.55 | 29.88 | 29.28 | 29.52 | 3,177,687 | +0.20(+0.69%) |
Feb 12, 2007 | 29.52 | 29.87 | 29.15 | 29.32 | 3,612,088 | -0.41(-1.39%) |
Feb 09, 2007 | 30.53 | 30.75 | 29.51 | 29.73 | 6,008,497 | -0.97(-3.14%) |
Feb 08, 2007 | 30.58 | 30.89 | 29.95 | 30.70 | 5,281,526 | -0.96(-3.02%) |
Feb 07, 2007 | 32.14 | 32.40 | 31.47 | 31.66 | 2,716,244 | -0.39(-1.21%) |
Feb 06, 2007 | 31.72 | 32.29 | 31.58 | 32.04 | 2,703,736 | +0.11(+0.35%) |
Feb 05, 2007 | 32.50 | 32.58 | 31.61 | 31.93 | 2,609,330 | -0.57(-1.75%) |
Feb 02, 2007 | 31.50 | 32.77 | 31.40 | 32.50 | 5,117,076 | +1.12(+3.57%) |
Feb 01, 2007 | 31.40 | 31.90 | 31.21 | 31.38 | 3,361,317 | +0.28(+0.89%) |
Jan 31, 2007 | 29.88 | 31.30 | 29.83 | 31.10 | 4,357,150 | +1.29(+4.32%) |
Jan 30, 2007 | 29.98 | 30.17 | 29.73 | 29.82 | 1,511,478 | +0.00(+0.00%) |
Jan 29, 2007 | 29.92 | 30.35 | 29.64 | 29.82 | 1,936,849 | +0.00(+0.00%) |
Jan 26, 2007 | 30.31 | 30.52 | 29.65 | 29.82 | 3,598,529 | -0.27(-0.89%) |
Jan 25, 2007 | 31.35 | 31.35 | 29.92 | 30.08 | 5,429,335 | -1.35(-4.30%) |
Jan 24, 2007 | 30.89 | 31.66 | 30.50 | 31.44 | 3,855,644 | +0.51(+1.63%) |
Jan 23, 2007 | 30.31 | 31.59 | 30.05 | 30.93 | 6,861,633 | +1.22(+4.12%) |
Jan 22, 2007 | 30.04 | 30.12 | 29.37 | 29.71 | 3,501,621 | -0.10(-0.34%) |
Jan 19, 2007 | 29.30 | 29.98 | 28.91 | 29.81 | 3,673,901 | +0.69(+2.37%) |
Jan 18, 2007 | 29.29 | 29.42 | 29.01 | 29.12 | 2,290,546 | -0.01(-0.03%) |
Jan 17, 2007 | 29.04 | 29.52 | 28.98 | 29.13 | 3,754,930 | +0.32(+1.12%) |
Jan 16, 2007 | 29.08 | 29.29 | 28.42 | 28.81 | 2,959,873 | -0.28(-0.95%) |
Jan 12, 2007 | 29.10 | 29.38 | 29.01 | 29.08 | 2,145,456 | -0.02(-0.06%) |
Jan 11, 2007 | 28.69 | 29.21 | 28.53 | 29.10 | 3,554,154 | +0.59(+2.06%) |
Jan 10, 2007 | 28.24 | 28.70 | 28.02 | 28.51 | 2,223,331 | +0.16(+0.55%) |
Jan 09, 2007 | 28.03 | 28.49 | 27.95 | 28.36 | 2,550,925 | +0.40(+1.45%) |
Jan 08, 2007 | 28.44 | 28.56 | 27.85 | 27.95 | 3,537,839 | -0.61(-2.12%) |
Jan 05, 2007 | 28.30 | 28.77 | 28.18 | 28.56 | 2,289,459 | +0.04(+0.13%) |
Jan 04, 2007 | 29.10 | 29.10 | 28.17 | 28.52 | 3,564,704 | -0.39(-1.34%) |
Jan 03, 2007 | 29.38 | 29.64 | 28.48 | 28.91 | 4,940,445 | -0.73(-2.45%) |
Dec 29, 2006 | 29.48 | 29.89 | 29.41 | 29.63 | 1,594,029 | +0.12(+0.41%) |
Dec 28, 2006 | 29.75 | 30.05 | 29.27 | 29.51 | 1,791,433 | -0.17(-0.59%) |
Dec 27, 2006 | 29.42 | 29.85 | 29.33 | 29.69 | 1,962,300 | +0.55(+1.89%) |
Dec 26, 2006 | 29.05 | 29.23 | 28.88 | 29.14 | 1,107,206 | +0.10(+0.35%) |
Dec 22, 2006 | 29.24 | 29.33 | 28.88 | 29.04 | 1,294,169 | -0.29(-0.97%) |
Dec 21, 2006 | 29.41 | 29.42 | 29.09 | 29.32 | 1,831,023 | +0.06(+0.22%) |
Dec 20, 2006 | 29.05 | 29.51 | 29.05 | 29.26 | 1,785,016 | +0.11(+0.38%) |
Dec 19, 2006 | 29.33 | 29.33 | 28.87 | 29.15 | 3,328,144 | -0.53(-1.80%) |
Dec 18, 2006 | 30.01 | 30.01 | 29.46 | 29.68 | 2,193,095 | -0.11(-0.37%) |
Dec 15, 2006 | 30.05 | 30.11 | 29.65 | 29.79 | 3,320,422 | +0.09(+0.31%) |
Dec 14, 2006 | 29.35 | 30.07 | 29.01 | 29.70 | 4,845,495 | +0.45(+1.54%) |
Dec 13, 2006 | 28.82 | 29.61 | 28.80 | 29.25 | 4,660,055 | +0.52(+1.82%) |
Dec 12, 2006 | 29.10 | 29.13 | 28.53 | 28.72 | 2,636,412 | -0.34(-1.17%) |
Dec 11, 2006 | 28.77 | 29.32 | 28.64 | 29.06 | 2,892,223 | +0.29(+0.99%) |
Dec 08, 2006 | 29.27 | 29.56 | 28.57 | 28.78 | 6,727,420 | -0.50(-1.70%) |
Dec 07, 2006 | 29.97 | 29.97 | 29.09 | 29.27 | 6,637,799 | -1.08(-3.54%) |
Dec 06, 2006 | 30.46 | 30.87 | 30.18 | 30.35 | 6,849,669 | +0.13(+0.43%) |
Dec 05, 2006 | 28.97 | 30.74 | 28.97 | 30.22 | 10,956,665 | +0.88(+3.01%) |
Dec 04, 2006 | 29.59 | 29.64 | 29.08 | 29.34 | 3,174,245 | -0.23(-0.78%) |