Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.67 | 30.72 | 29.68 | 29.92 | 733,448 | -0.81(-2.64%) |
Feb 27, 2007 | 30.07 | 30.73 | 29.59 | 30.73 | 1,430,023 | +0.21(+0.68%) |
Feb 26, 2007 | 30.31 | 30.57 | 30.00 | 30.52 | 156,674 | +0.15(+0.49%) |
Feb 23, 2007 | 30.86 | 31.05 | 29.72 | 30.37 | 350,466 | -0.50(-1.60%) |
Feb 22, 2007 | 31.60 | 31.60 | 30.71 | 30.86 | 286,105 | -0.67(-2.12%) |
Feb 21, 2007 | 31.53 | 31.80 | 31.36 | 31.53 | 177,998 | +0.03(+0.09%) |
Feb 20, 2007 | 31.29 | 31.57 | 31.10 | 31.50 | 454,047 | +0.25(+0.80%) |
Feb 16, 2007 | 30.55 | 31.66 | 30.46 | 31.25 | 1,108,385 | +0.55(+1.79%) |
Feb 15, 2007 | 29.62 | 31.28 | 29.53 | 30.70 | 6,540,028 | +2.94(+10.60%) |
Feb 14, 2007 | 27.86 | 27.89 | 27.68 | 27.76 | 22,459 | -0.01(-0.02%) |
Feb 13, 2007 | 27.80 | 27.87 | 27.71 | 27.77 | 67,378 | -0.06(-0.21%) |
Feb 12, 2007 | 28.09 | 28.21 | 27.82 | 27.83 | 34,862 | -0.19(-0.68%) |
Feb 09, 2007 | 28.04 | 28.20 | 27.91 | 28.02 | 208,335 | -0.13(-0.47%) |
Feb 08, 2007 | 28.15 | 28.23 | 27.89 | 28.15 | 253,086 | +0.05(+0.19%) |
Feb 07, 2007 | 28.25 | 28.31 | 28.10 | 28.10 | 354,991 | +0.05(+0.19%) |
Feb 06, 2007 | 27.77 | 28.10 | 27.53 | 28.04 | 260,126 | +0.42(+1.51%) |
Feb 05, 2007 | 27.65 | 27.89 | 27.56 | 27.62 | 140,287 | +0.05(+0.17%) |
Feb 02, 2007 | 27.19 | 27.74 | 27.15 | 27.58 | 652,662 | +0.43(+1.58%) |
Feb 01, 2007 | 26.25 | 27.22 | 26.25 | 27.15 | 589,306 | +0.87(+3.32%) |
Jan 31, 2007 | 25.95 | 26.40 | 25.79 | 26.28 | 136,096 | +0.38(+1.47%) |
Jan 30, 2007 | 25.92 | 26.04 | 25.60 | 25.89 | 71,903 | +0.06(+0.23%) |
Jan 29, 2007 | 26.19 | 26.25 | 25.57 | 25.83 | 114,643 | -0.24(-0.94%) |
Jan 26, 2007 | 26.31 | 26.31 | 26.05 | 26.08 | 97,212 | -0.17(-0.64%) |
Jan 25, 2007 | 26.10 | 26.34 | 26.10 | 26.25 | 210,682 | +0.16(+0.62%) |
Jan 24, 2007 | 26.10 | 26.49 | 25.67 | 26.08 | 2,277,277 | +0.13(+0.48%) |
Jan 23, 2007 | 26.25 | 26.40 | 25.89 | 25.96 | 103,916 | -0.33(-1.25%) |
Jan 22, 2007 | 26.47 | 26.61 | 26.26 | 26.29 | 24,973 | -0.26(-0.99%) |
Jan 19, 2007 | 26.75 | 26.77 | 26.53 | 26.55 | 83,971 | -0.08(-0.31%) |
Jan 18, 2007 | 26.73 | 26.96 | 26.60 | 26.63 | 100,731 | -0.10(-0.36%) |
Jan 17, 2007 | 26.22 | 26.87 | 26.22 | 26.73 | 287,278 | +0.36(+1.38%) |
Jan 16, 2007 | 25.86 | 26.37 | 25.69 | 26.37 | 541,538 | +0.71(+2.77%) |
Jan 12, 2007 | 25.27 | 25.89 | 25.27 | 25.66 | 232,471 | +0.36(+1.41%) |
Jan 11, 2007 | 25.03 | 25.36 | 24.97 | 25.30 | 313,760 | +0.27(+1.07%) |
Jan 10, 2007 | 25.04 | 25.17 | 24.91 | 25.03 | 90,005 | +0.01(+0.02%) |
Jan 09, 2007 | 25.00 | 25.05 | 24.82 | 25.02 | 39,052 | -0.02(-0.07%) |
Jan 08, 2007 | 25.07 | 25.15 | 24.94 | 25.04 | 72,238 | -0.10(-0.38%) |
Jan 05, 2007 | 24.94 | 25.24 | 24.84 | 25.14 | 412,145 | +0.08(+0.31%) |
Jan 04, 2007 | 25.21 | 25.30 | 25.02 | 25.06 | 75,758 | -0.24(-0.94%) |
Jan 03, 2007 | 25.34 | 25.34 | 24.79 | 25.30 | 118,665 | +0.01(+0.02%) |
Dec 29, 2006 | 25.12 | 25.29 | 25.12 | 25.29 | 13,073 | +0.09(+0.36%) |
Dec 28, 2006 | 25.30 | 25.36 | 25.06 | 25.20 | 35,029 | -0.07(-0.28%) |
Dec 27, 2006 | 25.24 | 25.30 | 25.00 | 25.27 | 23,297 | -0.02(-0.09%) |
Dec 26, 2006 | 25.20 | 25.30 | 25.20 | 25.30 | 15,252 | +0.15(+0.59%) |
Dec 22, 2006 | 25.15 | 25.21 | 25.07 | 25.15 | 49,108 | +0.03(+0.12%) |
Dec 21, 2006 | 25.03 | 25.12 | 25.03 | 25.12 | 130,230 | +0.10(+0.38%) |
Dec 20, 2006 | 25.06 | 25.12 | 24.91 | 25.02 | 187,217 | -0.04(-0.17%) |
Dec 19, 2006 | 24.96 | 25.11 | 24.96 | 25.06 | 114,140 | -0.05(-0.19%) |
Dec 18, 2006 | 24.97 | 25.17 | 24.97 | 25.11 | 123,023 | +0.03(+0.12%) |
Dec 15, 2006 | 24.94 | 25.33 | 24.90 | 25.08 | 132,241 | +0.18(+0.72%) |
Dec 14, 2006 | 24.85 | 24.94 | 24.76 | 24.90 | 214,872 | +0.14(+0.55%) |
Dec 13, 2006 | 24.70 | 24.89 | 24.61 | 24.77 | 470,975 | +0.45(+1.84%) |
Dec 12, 2006 | 24.88 | 24.91 | 24.04 | 24.32 | 90,172 | -0.54(-2.18%) |
Dec 11, 2006 | 24.97 | 25.03 | 24.86 | 24.86 | 70,730 | +0.03(+0.12%) |
Dec 08, 2006 | 25.00 | 25.03 | 24.83 | 24.83 | 35,029 | -0.20(-0.79%) |
Dec 07, 2006 | 24.82 | 25.12 | 24.82 | 25.03 | 217,721 | +0.09(+0.36%) |
Dec 06, 2006 | 24.82 | 25.03 | 24.82 | 24.94 | 241,857 | +0.24(+0.97%) |
Dec 05, 2006 | 25.05 | 25.05 | 24.57 | 24.70 | 265,657 | +0.27(+1.10%) |
Dec 04, 2006 | 24.46 | 24.52 | 24.37 | 24.43 | 282,250 | -0.08(-0.34%) |