Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.96 | 35.22 | 34.35 | 34.95 | 297,300 | -0.01(-0.03%) |
Feb 27, 2007 | 36.90 | 37.03 | 34.67 | 34.96 | 353,657 | -2.26(-6.07%) |
Feb 26, 2007 | 37.34 | 37.81 | 36.83 | 37.22 | 191,384 | -0.16(-0.43%) |
Feb 23, 2007 | 37.31 | 37.74 | 36.98 | 37.38 | 142,034 | -0.10(-0.27%) |
Feb 22, 2007 | 37.24 | 37.57 | 36.63 | 37.48 | 312,380 | +0.20(+0.54%) |
Feb 21, 2007 | 37.51 | 37.70 | 37.00 | 37.28 | 159,730 | -0.19(-0.51%) |
Feb 20, 2007 | 36.39 | 37.52 | 35.78 | 37.47 | 249,838 | +1.16(+3.19%) |
Feb 16, 2007 | 35.70 | 36.47 | 35.48 | 36.31 | 166,959 | +0.59(+1.65%) |
Feb 15, 2007 | 35.62 | 36.35 | 35.30 | 35.72 | 293,291 | -0.33(-0.92%) |
Feb 14, 2007 | 34.64 | 36.18 | 34.56 | 36.05 | 338,784 | +1.67(+4.86%) |
Feb 13, 2007 | 34.83 | 34.95 | 34.31 | 34.38 | 153,048 | -0.16(-0.48%) |
Feb 12, 2007 | 34.32 | 34.94 | 34.20 | 34.55 | 178,324 | +0.01(+0.01%) |
Feb 09, 2007 | 35.10 | 35.19 | 34.25 | 34.54 | 303,349 | -0.36(-1.03%) |
Feb 08, 2007 | 34.00 | 35.28 | 33.50 | 34.90 | 402,892 | +0.75(+2.20%) |
Feb 07, 2007 | 34.16 | 34.23 | 33.85 | 34.15 | 261,144 | +0.12(+0.35%) |
Feb 06, 2007 | 33.93 | 34.09 | 33.56 | 34.03 | 224,514 | +0.09(+0.27%) |
Feb 05, 2007 | 34.67 | 34.75 | 33.07 | 33.94 | 382,764 | -0.51(-1.48%) |
Feb 02, 2007 | 33.72 | 34.84 | 33.60 | 34.45 | 727,347 | +1.07(+3.21%) |
Feb 01, 2007 | 31.99 | 33.87 | 31.12 | 33.38 | 1,864,937 | +4.76(+16.63%) |
Jan 31, 2007 | 28.03 | 28.70 | 27.91 | 28.62 | 291,424 | +0.59(+2.10%) |
Jan 30, 2007 | 28.24 | 28.66 | 27.84 | 28.03 | 140,261 | -0.25(-0.88%) |
Jan 29, 2007 | 27.92 | 28.37 | 27.92 | 28.28 | 95,600 | +0.18(+0.64%) |
Jan 26, 2007 | 28.23 | 28.30 | 27.78 | 28.10 | 190,642 | -0.18(-0.64%) |
Jan 25, 2007 | 27.71 | 28.28 | 27.54 | 28.28 | 206,948 | +0.66(+2.39%) |
Jan 24, 2007 | 27.19 | 27.96 | 26.61 | 27.62 | 411,445 | +0.41(+1.51%) |
Jan 23, 2007 | 28.02 | 28.11 | 27.03 | 27.21 | 177,272 | -0.86(-3.06%) |
Jan 22, 2007 | 28.04 | 28.17 | 27.93 | 28.07 | 123,024 | +0.06(+0.21%) |
Jan 19, 2007 | 28.23 | 28.42 | 27.98 | 28.01 | 110,127 | -0.31(-1.09%) |
Jan 18, 2007 | 28.39 | 28.55 | 28.20 | 28.32 | 76,975 | -0.27(-0.94%) |
Jan 17, 2007 | 28.26 | 28.62 | 28.15 | 28.59 | 51,789 | +0.11(+0.39%) |
Jan 16, 2007 | 28.48 | 28.84 | 28.25 | 28.48 | 56,645 | -0.02(-0.05%) |
Jan 12, 2007 | 27.73 | 28.93 | 27.68 | 28.50 | 212,580 | +0.67(+2.39%) |
Jan 11, 2007 | 27.02 | 27.92 | 26.51 | 27.83 | 110,066 | +0.77(+2.85%) |
Jan 10, 2007 | 27.15 | 27.28 | 26.80 | 27.06 | 53,628 | -0.10(-0.37%) |
Jan 09, 2007 | 27.99 | 28.00 | 27.00 | 27.16 | 91,716 | -0.73(-2.62%) |
Jan 08, 2007 | 27.77 | 28.38 | 27.46 | 27.89 | 342,142 | +0.19(+0.69%) |
Jan 05, 2007 | 27.63 | 27.92 | 26.96 | 27.70 | 158,162 | +0.05(+0.18%) |
Jan 04, 2007 | 27.24 | 27.79 | 27.15 | 27.65 | 184,837 | +0.44(+1.62%) |
Jan 03, 2007 | 27.26 | 27.50 | 26.80 | 27.21 | 153,754 | +0.21(+0.78%) |
Dec 29, 2006 | 26.66 | 27.20 | 26.49 | 27.00 | 106,519 | +0.25(+0.93%) |
Dec 28, 2006 | 26.75 | 27.29 | 26.48 | 26.75 | 104,822 | +0.01(+0.04%) |
Dec 27, 2006 | 26.46 | 26.93 | 26.41 | 26.74 | 183,625 | +0.49(+1.87%) |
Dec 26, 2006 | 26.82 | 26.82 | 26.19 | 26.25 | 105,213 | -0.66(-2.45%) |
Dec 22, 2006 | 27.50 | 27.50 | 26.35 | 26.91 | 138,703 | -0.53(-1.93%) |
Dec 21, 2006 | 27.11 | 27.60 | 26.74 | 27.44 | 186,593 | +0.35(+1.29%) |
Dec 20, 2006 | 26.44 | 27.15 | 26.22 | 27.09 | 139,349 | +0.59(+2.23%) |
Dec 19, 2006 | 26.23 | 26.60 | 25.87 | 26.50 | 72,312 | +0.11(+0.42%) |
Dec 18, 2006 | 26.30 | 26.67 | 25.79 | 26.39 | 218,295 | +0.18(+0.69%) |
Dec 15, 2006 | 26.24 | 26.40 | 25.93 | 26.21 | 144,403 | +0.12(+0.46%) |
Dec 14, 2006 | 26.02 | 26.17 | 25.90 | 26.09 | 186,012 | +0.01(+0.04%) |
Dec 13, 2006 | 26.45 | 26.45 | 25.89 | 26.08 | 120,599 | -0.27(-1.02%) |
Dec 12, 2006 | 26.75 | 26.75 | 26.22 | 26.35 | 226,574 | -0.10(-0.38%) |
Dec 11, 2006 | 27.09 | 27.20 | 25.15 | 26.45 | 915,457 | -1.74(-6.17%) |
Dec 08, 2006 | 28.85 | 28.85 | 28.19 | 28.19 | 105,070 | -0.58(-2.02%) |
Dec 07, 2006 | 29.67 | 29.70 | 28.65 | 28.77 | 193,941 | -1.08(-3.62%) |
Dec 06, 2006 | 29.91 | 29.97 | 29.55 | 29.85 | 122,971 | -0.02(-0.07%) |
Dec 05, 2006 | 29.19 | 30.00 | 28.89 | 29.87 | 200,801 | +0.59(+2.02%) |
Dec 04, 2006 | 28.15 | 29.37 | 27.90 | 29.28 | 202,128 | +1.16(+4.13%) |