Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.18 | 29.76 | 29.06 | 29.69 | 3,550,715 | +0.52(+1.77%) |
Feb 27, 2007 | 30.52 | 30.52 | 29.18 | 29.18 | 2,958,604 | -1.43(-4.67%) |
Feb 26, 2007 | 31.03 | 31.07 | 30.33 | 30.61 | 1,475,157 | -0.29(-0.93%) |
Feb 23, 2007 | 31.38 | 31.45 | 30.80 | 30.89 | 1,812,306 | -0.64(-2.04%) |
Feb 22, 2007 | 31.82 | 31.82 | 31.38 | 31.54 | 884,337 | -0.13(-0.40%) |
Feb 21, 2007 | 31.73 | 31.91 | 31.49 | 31.66 | 860,097 | -0.06(-0.20%) |
Feb 20, 2007 | 31.63 | 31.81 | 31.19 | 31.73 | 1,408,305 | +0.10(+0.30%) |
Feb 16, 2007 | 31.59 | 31.81 | 31.38 | 31.63 | 1,360,287 | -0.08(-0.26%) |
Feb 15, 2007 | 31.59 | 31.77 | 31.37 | 31.72 | 1,261,624 | +0.08(+0.26%) |
Feb 14, 2007 | 31.23 | 31.75 | 31.17 | 31.63 | 1,097,307 | +0.40(+1.29%) |
Feb 13, 2007 | 31.28 | 31.28 | 30.94 | 31.23 | 1,584,313 | +0.26(+0.82%) |
Feb 12, 2007 | 31.24 | 31.25 | 30.78 | 30.98 | 1,570,723 | -0.43(-1.36%) |
Feb 09, 2007 | 31.86 | 32.03 | 31.07 | 31.40 | 1,863,664 | -0.51(-1.60%) |
Feb 08, 2007 | 31.53 | 32.08 | 31.38 | 31.91 | 2,955,719 | +0.47(+1.48%) |
Feb 07, 2007 | 31.53 | 31.56 | 31.12 | 31.45 | 2,410,120 | +0.15(+0.49%) |
Feb 06, 2007 | 31.20 | 31.38 | 30.75 | 31.29 | 2,061,472 | +0.61(+2.00%) |
Feb 05, 2007 | 30.38 | 30.74 | 30.34 | 30.68 | 945,927 | +0.21(+0.69%) |
Feb 02, 2007 | 30.49 | 30.76 | 30.25 | 30.47 | 1,308,336 | -0.31(-0.99%) |
Feb 01, 2007 | 30.73 | 30.91 | 30.63 | 30.78 | 1,090,875 | +0.18(+0.58%) |
Jan 31, 2007 | 30.48 | 30.77 | 30.09 | 30.60 | 1,433,589 | +0.06(+0.21%) |
Jan 30, 2007 | 30.21 | 30.56 | 30.15 | 30.54 | 1,647,657 | +0.36(+1.20%) |
Jan 29, 2007 | 30.48 | 30.50 | 30.00 | 30.17 | 1,393,180 | -0.30(-0.98%) |
Jan 26, 2007 | 30.18 | 31.21 | 30.00 | 30.47 | 2,770,515 | +0.30(+0.99%) |
Jan 25, 2007 | 31.11 | 31.12 | 30.04 | 30.17 | 1,487,674 | -0.83(-2.67%) |
Jan 24, 2007 | 30.24 | 31.01 | 30.24 | 31.00 | 1,570,292 | +0.81(+2.68%) |
Jan 23, 2007 | 30.24 | 30.42 | 29.94 | 30.19 | 1,184,964 | -0.04(-0.15%) |
Jan 22, 2007 | 30.49 | 30.49 | 30.08 | 30.24 | 1,074,776 | -0.15(-0.50%) |
Jan 19, 2007 | 30.31 | 30.50 | 30.03 | 30.39 | 1,154,285 | -0.02(-0.06%) |
Jan 18, 2007 | 30.94 | 30.96 | 30.34 | 30.41 | 1,761,639 | -0.36(-1.18%) |
Jan 17, 2007 | 30.70 | 30.97 | 30.65 | 30.77 | 2,047,624 | +0.12(+0.40%) |
Jan 16, 2007 | 31.12 | 31.14 | 30.54 | 30.65 | 1,689,501 | -0.32(-1.03%) |
Jan 12, 2007 | 30.82 | 31.00 | 30.64 | 30.97 | 1,186,264 | +0.17(+0.56%) |
Jan 11, 2007 | 30.21 | 30.85 | 30.21 | 30.80 | 1,662,609 | +0.59(+1.96%) |
Jan 10, 2007 | 29.89 | 30.26 | 29.67 | 30.20 | 1,643,383 | +0.17(+0.57%) |
Jan 09, 2007 | 30.15 | 30.32 | 29.88 | 30.03 | 2,187,533 | +0.12(+0.41%) |
Jan 08, 2007 | 29.27 | 29.98 | 29.11 | 29.91 | 1,999,430 | +0.54(+1.82%) |
Jan 05, 2007 | 29.34 | 29.58 | 29.27 | 29.38 | 2,691,623 | -0.06(-0.20%) |
Jan 04, 2007 | 29.16 | 29.54 | 29.06 | 29.43 | 2,464,401 | +0.26(+0.87%) |
Jan 03, 2007 | 28.92 | 29.50 | 28.72 | 29.18 | 4,073,556 | +1.26(+4.52%) |
Dec 29, 2006 | 27.90 | 28.02 | 27.77 | 27.91 | 1,127,133 | -0.01(-0.02%) |
Dec 28, 2006 | 28.12 | 28.24 | 27.77 | 27.92 | 1,243,905 | -0.29(-1.02%) |
Dec 27, 2006 | 28.09 | 28.30 | 27.82 | 28.21 | 1,070,601 | +0.26(+0.94%) |
Dec 26, 2006 | 27.94 | 28.05 | 27.79 | 27.95 | 650,427 | +0.01(+0.05%) |
Dec 22, 2006 | 28.10 | 28.10 | 27.79 | 27.93 | 1,356,386 | -0.11(-0.41%) |
Dec 21, 2006 | 27.79 | 28.18 | 27.76 | 28.05 | 1,574,223 | +0.33(+1.20%) |
Dec 20, 2006 | 27.98 | 28.15 | 27.69 | 27.72 | 2,792,302 | -0.36(-1.29%) |
Dec 19, 2006 | 28.28 | 28.32 | 27.92 | 28.08 | 1,350,117 | -0.29(-1.03%) |
Dec 18, 2006 | 28.49 | 28.65 | 28.26 | 28.37 | 935,634 | -0.01(-0.02%) |
Dec 15, 2006 | 28.27 | 28.84 | 28.25 | 28.38 | 2,416,227 | +0.06(+0.20%) |
Dec 14, 2006 | 28.27 | 28.41 | 28.12 | 28.32 | 1,971,483 | +0.06(+0.23%) |
Dec 13, 2006 | 28.59 | 28.66 | 28.16 | 28.26 | 1,026,617 | -0.20(-0.72%) |
Dec 12, 2006 | 28.51 | 28.62 | 28.26 | 28.46 | 1,325,335 | +0.03(+0.09%) |
Dec 11, 2006 | 28.64 | 28.67 | 28.33 | 28.44 | 1,702,780 | -0.14(-0.49%) |
Dec 08, 2006 | 28.39 | 28.69 | 28.27 | 28.58 | 1,535,614 | +0.23(+0.81%) |
Dec 07, 2006 | 28.57 | 28.70 | 28.28 | 28.35 | 1,558,308 | -0.13(-0.45%) |
Dec 06, 2006 | 28.55 | 28.67 | 28.41 | 28.48 | 1,521,308 | -0.03(-0.09%) |
Dec 05, 2006 | 28.41 | 28.65 | 28.23 | 28.50 | 1,998,150 | +0.09(+0.31%) |
Dec 04, 2006 | 27.85 | 28.45 | 27.71 | 28.41 | 2,504,678 | +0.77(+2.77%) |