Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.17 | 29.75 | 29.05 | 29.68 | 3,552,741 | +0.52(+1.77%) |
Feb 27, 2007 | 30.50 | 30.50 | 29.16 | 29.16 | 2,960,293 | -1.43(-4.67%) |
Feb 26, 2007 | 31.01 | 31.05 | 30.31 | 30.59 | 1,475,999 | -0.29(-0.93%) |
Feb 23, 2007 | 31.36 | 31.43 | 30.79 | 30.88 | 1,813,341 | -0.64(-2.04%) |
Feb 22, 2007 | 31.81 | 31.81 | 31.36 | 31.52 | 884,841 | -0.13(-0.40%) |
Feb 21, 2007 | 31.72 | 31.90 | 31.47 | 31.65 | 860,588 | -0.06(-0.20%) |
Feb 20, 2007 | 31.61 | 31.79 | 31.17 | 31.71 | 1,409,109 | +0.10(+0.30%) |
Feb 16, 2007 | 31.57 | 31.79 | 31.36 | 31.61 | 1,361,063 | -0.08(-0.26%) |
Feb 15, 2007 | 31.57 | 31.75 | 31.35 | 31.70 | 1,262,344 | +0.08(+0.26%) |
Feb 14, 2007 | 31.21 | 31.73 | 31.15 | 31.61 | 1,097,933 | +0.40(+1.29%) |
Feb 13, 2007 | 31.26 | 31.26 | 30.93 | 31.21 | 1,585,217 | +0.25(+0.82%) |
Feb 12, 2007 | 31.22 | 31.23 | 30.77 | 30.96 | 1,571,620 | -0.43(-1.36%) |
Feb 09, 2007 | 31.84 | 32.02 | 31.05 | 31.39 | 1,864,728 | -0.51(-1.60%) |
Feb 08, 2007 | 31.51 | 32.06 | 31.36 | 31.90 | 2,957,406 | +0.47(+1.48%) |
Feb 07, 2007 | 31.51 | 31.54 | 31.10 | 31.43 | 2,411,495 | +0.15(+0.49%) |
Feb 06, 2007 | 31.18 | 31.36 | 30.73 | 31.28 | 2,062,649 | +0.61(+2.00%) |
Feb 05, 2007 | 30.36 | 30.72 | 30.33 | 30.66 | 946,467 | +0.21(+0.69%) |
Feb 02, 2007 | 30.47 | 30.74 | 30.23 | 30.45 | 1,309,083 | -0.31(-0.99%) |
Feb 01, 2007 | 30.72 | 30.89 | 30.61 | 30.76 | 1,091,497 | +0.18(+0.58%) |
Jan 31, 2007 | 30.46 | 30.75 | 30.07 | 30.58 | 1,434,407 | +0.06(+0.21%) |
Jan 30, 2007 | 30.19 | 30.54 | 30.13 | 30.52 | 1,648,597 | +0.36(+1.20%) |
Jan 29, 2007 | 30.47 | 30.49 | 29.98 | 30.16 | 1,393,975 | -0.30(-0.98%) |
Jan 26, 2007 | 30.17 | 31.19 | 29.98 | 30.45 | 2,772,096 | +0.30(+0.99%) |
Jan 25, 2007 | 31.09 | 31.10 | 30.02 | 30.16 | 1,488,523 | -0.83(-2.67%) |
Jan 24, 2007 | 30.22 | 30.99 | 30.22 | 30.98 | 1,571,188 | +0.81(+2.68%) |
Jan 23, 2007 | 30.22 | 30.40 | 29.93 | 30.17 | 1,185,640 | -0.04(-0.15%) |
Jan 22, 2007 | 30.47 | 30.47 | 30.07 | 30.22 | 1,075,390 | -0.15(-0.50%) |
Jan 19, 2007 | 30.29 | 30.49 | 30.01 | 30.37 | 1,154,943 | -0.02(-0.06%) |
Jan 18, 2007 | 30.92 | 30.94 | 30.32 | 30.39 | 1,762,645 | -0.36(-1.18%) |
Jan 17, 2007 | 30.68 | 30.95 | 30.63 | 30.75 | 2,048,792 | +0.12(+0.40%) |
Jan 16, 2007 | 31.10 | 31.12 | 30.52 | 30.63 | 1,690,465 | -0.32(-1.03%) |
Jan 12, 2007 | 30.80 | 30.98 | 30.63 | 30.95 | 1,186,941 | +0.17(+0.56%) |
Jan 11, 2007 | 30.19 | 30.83 | 30.19 | 30.78 | 1,663,558 | +0.59(+1.96%) |
Jan 10, 2007 | 29.87 | 30.24 | 29.65 | 30.19 | 1,644,321 | +0.17(+0.57%) |
Jan 09, 2007 | 30.14 | 30.30 | 29.86 | 30.01 | 2,188,781 | +0.12(+0.41%) |
Jan 08, 2007 | 29.26 | 29.96 | 29.09 | 29.89 | 2,000,571 | +0.54(+1.82%) |
Jan 05, 2007 | 29.33 | 29.56 | 29.25 | 29.36 | 2,693,159 | -0.06(-0.19%) |
Jan 04, 2007 | 29.15 | 29.52 | 29.05 | 29.42 | 2,465,807 | +0.25(+0.87%) |
Jan 03, 2007 | 28.91 | 29.48 | 28.70 | 29.16 | 4,075,881 | +1.26(+4.52%) |
Dec 29, 2006 | 27.89 | 28.00 | 27.76 | 27.90 | 1,127,777 | -0.01(-0.02%) |
Dec 28, 2006 | 28.11 | 28.22 | 27.75 | 27.91 | 1,244,615 | -0.29(-1.02%) |
Dec 27, 2006 | 28.07 | 28.28 | 27.80 | 28.19 | 1,071,212 | +0.26(+0.94%) |
Dec 26, 2006 | 27.92 | 28.03 | 27.78 | 27.93 | 650,798 | +0.01(+0.05%) |
Dec 22, 2006 | 28.08 | 28.08 | 27.78 | 27.92 | 1,357,160 | -0.11(-0.41%) |
Dec 21, 2006 | 27.78 | 28.17 | 27.74 | 28.03 | 1,575,121 | +0.33(+1.20%) |
Dec 20, 2006 | 27.97 | 28.13 | 27.68 | 27.70 | 2,793,896 | -0.36(-1.29%) |
Dec 19, 2006 | 28.26 | 28.30 | 27.91 | 28.06 | 1,350,887 | -0.29(-1.03%) |
Dec 18, 2006 | 28.48 | 28.63 | 28.24 | 28.36 | 936,168 | -0.01(-0.02%) |
Dec 15, 2006 | 28.25 | 28.82 | 28.24 | 28.36 | 2,417,606 | +0.06(+0.20%) |
Dec 14, 2006 | 28.25 | 28.39 | 28.10 | 28.31 | 1,972,608 | +0.06(+0.23%) |
Dec 13, 2006 | 28.57 | 28.64 | 28.15 | 28.24 | 1,027,203 | -0.20(-0.72%) |
Dec 12, 2006 | 28.49 | 28.60 | 28.24 | 28.45 | 1,326,091 | +0.03(+0.09%) |
Dec 11, 2006 | 28.62 | 28.65 | 28.31 | 28.42 | 1,703,752 | -0.14(-0.49%) |
Dec 08, 2006 | 28.38 | 28.67 | 28.26 | 28.56 | 1,536,490 | +0.23(+0.81%) |
Dec 07, 2006 | 28.56 | 28.68 | 28.26 | 28.33 | 1,559,197 | -0.13(-0.45%) |
Dec 06, 2006 | 28.53 | 28.66 | 28.40 | 28.46 | 1,522,176 | -0.03(-0.09%) |
Dec 05, 2006 | 28.40 | 28.64 | 28.21 | 28.48 | 1,999,290 | +0.09(+0.31%) |
Dec 04, 2006 | 27.83 | 28.43 | 27.69 | 28.40 | 2,506,107 | +0.76(+2.77%) |