Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.40 | 32.45 | 31.56 | 32.09 | 945,520 | -0.41(-1.26%) |
Feb 27, 2007 | 33.40 | 33.40 | 32.07 | 32.50 | 603,339 | -1.26(-3.74%) |
Feb 26, 2007 | 34.11 | 34.19 | 33.65 | 33.76 | 292,133 | -0.22(-0.66%) |
Feb 23, 2007 | 34.00 | 34.16 | 33.80 | 33.98 | 208,816 | -0.06(-0.19%) |
Feb 22, 2007 | 33.96 | 34.14 | 33.87 | 34.05 | 269,929 | +0.02(+0.06%) |
Feb 21, 2007 | 34.14 | 34.26 | 33.87 | 34.03 | 354,848 | -0.32(-0.92%) |
Feb 20, 2007 | 33.87 | 34.37 | 33.87 | 34.34 | 321,855 | +0.54(+1.59%) |
Feb 16, 2007 | 33.58 | 34.05 | 33.49 | 33.80 | 978,513 | +0.19(+0.56%) |
Feb 15, 2007 | 33.65 | 33.76 | 33.26 | 33.62 | 979,209 | -0.14(-0.43%) |
Feb 14, 2007 | 33.75 | 33.91 | 33.60 | 33.76 | 721,206 | +0.03(+0.09%) |
Feb 13, 2007 | 33.75 | 33.80 | 33.58 | 33.73 | 443,933 | +0.08(+0.23%) |
Feb 12, 2007 | 33.45 | 33.81 | 33.45 | 33.65 | 403,154 | -0.01(-0.04%) |
Feb 09, 2007 | 33.78 | 33.84 | 33.63 | 33.67 | 518,281 | -0.17(-0.49%) |
Feb 08, 2007 | 33.45 | 34.08 | 33.25 | 33.83 | 789,882 | +0.37(+1.12%) |
Feb 07, 2007 | 33.26 | 33.48 | 33.14 | 33.46 | 458,142 | +0.24(+0.71%) |
Feb 06, 2007 | 32.79 | 33.41 | 32.76 | 33.22 | 906,123 | +0.50(+1.54%) |
Feb 05, 2007 | 32.96 | 33.12 | 32.66 | 32.72 | 300,834 | -0.20(-0.61%) |
Feb 02, 2007 | 32.68 | 33.06 | 32.63 | 32.92 | 593,038 | +0.44(+1.35%) |
Feb 01, 2007 | 32.37 | 32.68 | 32.35 | 32.48 | 236,240 | +0.34(+1.07%) |
Jan 31, 2007 | 31.43 | 32.43 | 31.43 | 32.14 | 524,685 | +0.59(+1.87%) |
Jan 30, 2007 | 31.51 | 31.61 | 31.18 | 31.55 | 613,502 | +0.22(+0.71%) |
Jan 29, 2007 | 31.64 | 31.68 | 31.25 | 31.33 | 530,393 | -0.24(-0.77%) |
Jan 26, 2007 | 31.24 | 31.68 | 31.00 | 31.57 | 669,325 | +0.40(+1.29%) |
Jan 25, 2007 | 33.22 | 33.78 | 31.17 | 31.17 | 1,367,328 | -1.75(-5.32%) |
Jan 24, 2007 | 32.97 | 33.20 | 32.87 | 32.92 | 529,836 | +0.06(+0.17%) |
Jan 23, 2007 | 32.62 | 33.04 | 32.51 | 32.86 | 529,001 | +0.13(+0.39%) |
Jan 22, 2007 | 33.45 | 33.45 | 32.63 | 32.73 | 529,697 | -0.66(-1.98%) |
Jan 19, 2007 | 33.32 | 33.47 | 32.87 | 33.40 | 308,630 | +0.01(+0.02%) |
Jan 18, 2007 | 33.54 | 33.75 | 33.39 | 33.39 | 229,419 | -0.18(-0.54%) |
Jan 17, 2007 | 33.52 | 33.69 | 33.41 | 33.57 | 362,922 | +0.02(+0.06%) |
Jan 16, 2007 | 33.40 | 33.76 | 33.22 | 33.55 | 884,963 | +0.23(+0.69%) |
Jan 12, 2007 | 33.27 | 33.40 | 33.01 | 33.32 | 387,841 | -0.06(-0.17%) |
Jan 11, 2007 | 32.71 | 33.61 | 32.71 | 33.37 | 453,409 | +0.68(+2.06%) |
Jan 10, 2007 | 32.22 | 32.75 | 31.97 | 32.70 | 539,302 | +0.41(+1.27%) |
Jan 09, 2007 | 31.68 | 32.49 | 31.68 | 32.29 | 742,411 | +0.65(+2.04%) |
Jan 08, 2007 | 31.48 | 31.66 | 30.89 | 31.64 | 446,031 | +0.11(+0.34%) |
Jan 05, 2007 | 31.71 | 31.81 | 31.28 | 31.53 | 310,440 | -0.34(-1.06%) |
Jan 04, 2007 | 31.64 | 31.89 | 31.31 | 31.87 | 432,110 | +0.11(+0.36%) |
Jan 03, 2007 | 31.39 | 31.87 | 31.30 | 31.76 | 612,388 | +0.46(+1.47%) |
Dec 29, 2006 | 30.96 | 31.53 | 30.89 | 31.30 | 419,859 | +0.16(+0.51%) |
Dec 28, 2006 | 31.25 | 31.56 | 31.13 | 31.14 | 358,189 | -0.14(-0.44%) |
Dec 27, 2006 | 31.05 | 31.32 | 31.05 | 31.28 | 220,092 | +0.04(+0.14%) |
Dec 26, 2006 | 30.59 | 31.25 | 30.57 | 31.23 | 451,599 | +0.83(+2.72%) |
Dec 22, 2006 | 30.06 | 30.71 | 30.06 | 30.41 | 357,075 | +0.50(+1.68%) |
Dec 21, 2006 | 29.85 | 29.97 | 29.71 | 29.90 | 175,544 | +0.08(+0.26%) |
Dec 20, 2006 | 30.09 | 30.09 | 29.64 | 29.83 | 335,358 | -0.34(-1.12%) |
Dec 19, 2006 | 29.62 | 30.18 | 29.51 | 30.16 | 243,618 | +0.48(+1.62%) |
Dec 18, 2006 | 30.25 | 30.25 | 29.64 | 29.68 | 276,055 | -0.50(-1.64%) |
Dec 15, 2006 | 29.84 | 30.22 | 29.78 | 30.18 | 513,270 | +0.35(+1.18%) |
Dec 14, 2006 | 29.88 | 30.07 | 29.63 | 29.83 | 213,549 | -0.07(-0.24%) |
Dec 13, 2006 | 30.03 | 30.16 | 29.70 | 29.90 | 238,050 | +0.04(+0.14%) |
Dec 12, 2006 | 30.24 | 30.28 | 29.79 | 29.85 | 133,642 | -0.46(-1.52%) |
Dec 11, 2006 | 30.35 | 30.49 | 30.17 | 30.31 | 236,658 | -0.01(-0.05%) |
Dec 08, 2006 | 30.14 | 30.43 | 30.05 | 30.33 | 119,721 | +0.12(+0.40%) |
Dec 07, 2006 | 30.46 | 30.53 | 30.12 | 30.21 | 247,377 | -0.27(-0.87%) |
Dec 06, 2006 | 30.11 | 30.61 | 30.07 | 30.47 | 401,762 | +0.38(+1.27%) |
Dec 05, 2006 | 29.92 | 30.24 | 29.85 | 30.09 | 269,233 | +0.17(+0.58%) |
Dec 04, 2006 | 29.83 | 29.97 | 29.74 | 29.92 | 482,087 | +0.17(+0.56%) |