Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.00 | 30.22 | 29.42 | 29.99 | 2,076,487 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.77 | 29.30 | 29.99 | 2,642,076 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.29 | 30.76 | 1,467,766 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 29.99 | 30.28 | 1,397,312 | +0.12(+0.40%) |
Feb 22, 2007 | 29.68 | 30.17 | 29.36 | 30.15 | 1,291,284 | +0.64(+2.16%) |
Feb 21, 2007 | 28.77 | 29.76 | 28.77 | 29.52 | 1,513,453 | +0.54(+1.88%) |
Feb 20, 2007 | 28.74 | 29.05 | 28.43 | 28.97 | 956,168 | +0.06(+0.19%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.45 | 28.91 | 1,688,250 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,750 | -0.17(-0.59%) |
Feb 14, 2007 | 28.60 | 29.10 | 28.32 | 28.70 | 799,687 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,304 | +0.44(+1.57%) |
Feb 12, 2007 | 28.30 | 28.54 | 27.79 | 28.05 | 1,209,458 | -0.70(-2.42%) |
Feb 09, 2007 | 28.60 | 29.07 | 28.47 | 28.74 | 1,316,088 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,639 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,701 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.59 | 1,523,886 | -0.01(-0.03%) |
Feb 05, 2007 | 29.08 | 29.36 | 28.55 | 28.60 | 2,106,720 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.24 | 28.64 | 29.08 | 990,126 | -0.04(-0.13%) |
Feb 01, 2007 | 28.97 | 29.33 | 28.53 | 29.12 | 1,604,365 | +0.29(+1.01%) |
Jan 31, 2007 | 28.84 | 29.04 | 28.58 | 28.83 | 1,999,947 | -0.05(-0.16%) |
Jan 30, 2007 | 28.73 | 29.09 | 28.73 | 28.88 | 1,748,397 | +0.22(+0.75%) |
Jan 29, 2007 | 29.07 | 29.16 | 28.52 | 28.66 | 1,890,725 | -0.30(-1.04%) |
Jan 26, 2007 | 28.57 | 29.10 | 28.39 | 28.96 | 1,455,649 | +0.58(+2.05%) |
Jan 25, 2007 | 28.95 | 28.96 | 28.10 | 28.38 | 2,769,821 | -0.58(-2.01%) |
Jan 24, 2007 | 28.42 | 29.01 | 28.03 | 28.96 | 2,331,125 | +0.58(+2.05%) |
Jan 23, 2007 | 27.24 | 28.48 | 27.24 | 28.38 | 2,670,393 | +1.42(+5.26%) |
Jan 22, 2007 | 27.54 | 27.69 | 26.57 | 26.96 | 1,592,016 | -0.05(-0.17%) |
Jan 19, 2007 | 26.30 | 27.20 | 26.27 | 27.01 | 1,824,618 | +0.99(+3.79%) |
Jan 18, 2007 | 26.09 | 26.40 | 25.52 | 26.02 | 1,578,071 | -0.06(-0.22%) |
Jan 17, 2007 | 25.58 | 26.42 | 25.51 | 26.08 | 1,271,164 | +0.50(+1.95%) |
Jan 16, 2007 | 25.62 | 26.06 | 25.49 | 25.58 | 1,623,846 | -0.04(-0.15%) |
Jan 12, 2007 | 24.89 | 25.81 | 24.89 | 25.62 | 1,104,458 | +0.77(+3.10%) |
Jan 11, 2007 | 24.67 | 25.77 | 24.49 | 24.85 | 2,191,883 | +0.13(+0.53%) |
Jan 10, 2007 | 24.80 | 24.89 | 24.26 | 24.71 | 1,547,838 | -0.31(-1.24%) |
Jan 09, 2007 | 24.73 | 25.02 | 24.10 | 25.02 | 1,658,869 | +0.30(+1.22%) |
Jan 08, 2007 | 24.99 | 25.32 | 24.55 | 24.72 | 1,254,238 | +0.05(+0.19%) |
Jan 05, 2007 | 24.13 | 25.33 | 24.13 | 24.68 | 2,208,597 | +0.54(+2.26%) |
Jan 04, 2007 | 24.24 | 24.45 | 23.76 | 24.13 | 2,429,595 | -0.13(-0.54%) |
Jan 03, 2007 | 25.08 | 25.19 | 24.00 | 24.26 | 2,920,027 | -1.53(-5.94%) |
Dec 29, 2006 | 26.11 | 26.16 | 25.64 | 25.80 | 535,888 | -0.39(-1.47%) |
Dec 28, 2006 | 26.21 | 26.30 | 25.93 | 26.18 | 814,371 | +0.09(+0.36%) |
Dec 27, 2006 | 25.64 | 26.09 | 25.38 | 26.09 | 1,008,756 | +0.59(+2.32%) |
Dec 26, 2006 | 25.62 | 26.12 | 25.40 | 25.49 | 717,179 | -0.47(-1.81%) |
Dec 22, 2006 | 26.23 | 26.26 | 25.80 | 25.96 | 798,829 | -0.15(-0.58%) |
Dec 21, 2006 | 26.49 | 26.68 | 25.83 | 26.11 | 1,409,341 | -0.52(-1.94%) |
Dec 20, 2006 | 27.29 | 27.44 | 26.51 | 26.63 | 1,351,324 | -0.99(-3.57%) |
Dec 19, 2006 | 26.70 | 27.70 | 26.40 | 27.62 | 1,645,988 | +0.82(+3.05%) |
Dec 18, 2006 | 27.97 | 27.97 | 26.73 | 26.80 | 1,073,054 | -1.40(-4.96%) |
Dec 15, 2006 | 28.71 | 28.74 | 28.05 | 28.20 | 635,955 | -0.45(-1.57%) |
Dec 14, 2006 | 28.58 | 28.86 | 28.33 | 28.65 | 1,196,647 | +0.24(+0.86%) |
Dec 13, 2006 | 28.15 | 28.52 | 28.03 | 28.41 | 1,014,185 | +0.32(+1.14%) |
Dec 12, 2006 | 28.19 | 28.64 | 27.80 | 28.09 | 602,315 | -0.14(-0.50%) |
Dec 11, 2006 | 28.18 | 28.39 | 27.93 | 28.23 | 983,526 | -0.16(-0.56%) |
Dec 08, 2006 | 28.89 | 29.12 | 28.34 | 28.39 | 1,138,097 | -0.54(-1.88%) |
Dec 07, 2006 | 29.12 | 29.18 | 28.55 | 28.93 | 1,316,088 | -0.22(-0.74%) |
Dec 06, 2006 | 29.25 | 29.84 | 29.10 | 29.15 | 1,242,954 | -0.10(-0.35%) |
Dec 05, 2006 | 28.93 | 29.25 | 28.59 | 29.25 | 1,439,468 | +0.55(+1.93%) |
Dec 04, 2006 | 29.34 | 29.34 | 28.32 | 28.70 | 1,314,172 | -0.64(-2.18%) |