Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.79 | 31.91 | 31.34 | 31.47 | 566,346 | -0.36(-1.15%) |
Feb 27, 2007 | 32.08 | 32.08 | 31.60 | 31.84 | 411,165 | -0.62(-1.92%) |
Feb 26, 2007 | 32.26 | 32.48 | 32.14 | 32.46 | 442,647 | +0.16(+0.49%) |
Feb 23, 2007 | 31.95 | 32.33 | 31.57 | 32.30 | 314,177 | +0.35(+1.10%) |
Feb 22, 2007 | 31.77 | 31.99 | 31.66 | 31.95 | 339,935 | +0.09(+0.28%) |
Feb 21, 2007 | 31.59 | 31.90 | 31.42 | 31.86 | 269,181 | +0.14(+0.46%) |
Feb 20, 2007 | 31.15 | 31.79 | 30.84 | 31.72 | 248,353 | +0.50(+1.59%) |
Feb 16, 2007 | 30.96 | 31.28 | 30.77 | 31.22 | 161,222 | +0.25(+0.81%) |
Feb 15, 2007 | 30.88 | 31.03 | 30.68 | 30.97 | 248,830 | +0.09(+0.29%) |
Feb 14, 2007 | 30.54 | 30.89 | 30.32 | 30.88 | 218,096 | +0.47(+1.53%) |
Feb 13, 2007 | 30.37 | 30.42 | 30.19 | 30.42 | 255,825 | +0.18(+0.60%) |
Feb 12, 2007 | 30.32 | 30.40 | 29.96 | 30.23 | 317,675 | +0.03(+0.08%) |
Feb 09, 2007 | 30.79 | 30.79 | 29.99 | 30.21 | 221,323 | -0.63(-2.04%) |
Feb 08, 2007 | 30.60 | 30.99 | 30.57 | 30.84 | 400,354 | +0.26(+0.84%) |
Feb 07, 2007 | 30.96 | 31.48 | 30.15 | 30.58 | 429,768 | -1.00(-3.17%) |
Feb 06, 2007 | 31.18 | 31.62 | 31.18 | 31.58 | 220,687 | +0.40(+1.27%) |
Feb 05, 2007 | 31.26 | 31.30 | 31.01 | 31.18 | 183,800 | -0.06(-0.18%) |
Feb 02, 2007 | 30.90 | 31.30 | 30.82 | 31.24 | 171,557 | +0.34(+1.10%) |
Feb 01, 2007 | 30.54 | 31.01 | 30.42 | 30.90 | 208,285 | +0.37(+1.22%) |
Jan 31, 2007 | 30.12 | 30.61 | 29.96 | 30.53 | 180,620 | +0.41(+1.36%) |
Jan 30, 2007 | 29.97 | 30.16 | 29.77 | 30.12 | 121,314 | +0.22(+0.74%) |
Jan 29, 2007 | 29.65 | 30.04 | 29.65 | 29.90 | 152,160 | +0.30(+1.00%) |
Jan 26, 2007 | 29.65 | 29.74 | 29.39 | 29.60 | 197,156 | -0.02(-0.06%) |
Jan 25, 2007 | 29.50 | 29.66 | 29.32 | 29.62 | 320,537 | +0.11(+0.38%) |
Jan 24, 2007 | 29.09 | 29.52 | 29.08 | 29.51 | 197,156 | +0.42(+1.45%) |
Jan 23, 2007 | 28.55 | 29.12 | 28.47 | 29.09 | 226,729 | +0.47(+1.65%) |
Jan 22, 2007 | 28.57 | 28.69 | 28.42 | 28.62 | 177,440 | +0.09(+0.31%) |
Jan 19, 2007 | 28.27 | 28.59 | 28.18 | 28.53 | 179,189 | +0.25(+0.89%) |
Jan 18, 2007 | 28.43 | 28.43 | 28.21 | 28.28 | 130,854 | -0.18(-0.64%) |
Jan 17, 2007 | 28.33 | 28.56 | 28.24 | 28.46 | 96,670 | +0.08(+0.27%) |
Jan 16, 2007 | 28.45 | 28.61 | 28.26 | 28.38 | 155,339 | -0.03(-0.09%) |
Jan 12, 2007 | 28.38 | 28.52 | 28.30 | 28.41 | 150,570 | +0.06(+0.20%) |
Jan 11, 2007 | 27.72 | 28.43 | 27.69 | 28.35 | 171,239 | +0.69(+2.48%) |
Jan 10, 2007 | 27.95 | 27.98 | 27.64 | 27.67 | 228,796 | -0.36(-1.30%) |
Jan 09, 2007 | 27.93 | 28.06 | 27.74 | 28.03 | 80,929 | +0.08(+0.29%) |
Jan 08, 2007 | 28.19 | 28.22 | 27.86 | 27.95 | 121,314 | -0.24(-0.85%) |
Jan 05, 2007 | 28.28 | 28.43 | 28.02 | 28.19 | 144,210 | -0.13(-0.47%) |
Jan 04, 2007 | 28.09 | 28.43 | 27.99 | 28.32 | 124,176 | +0.23(+0.81%) |
Jan 03, 2007 | 28.05 | 28.48 | 27.82 | 28.09 | 213,373 | +0.16(+0.59%) |
Dec 29, 2006 | 28.48 | 28.55 | 27.82 | 27.93 | 128,310 | -0.62(-2.18%) |
Dec 28, 2006 | 28.44 | 28.62 | 28.21 | 28.55 | 102,393 | +0.00(+0.00%) |
Dec 27, 2006 | 28.18 | 28.55 | 28.09 | 28.55 | 139,758 | +0.38(+1.34%) |
Dec 26, 2006 | 28.12 | 28.28 | 28.03 | 28.18 | 157,883 | +0.08(+0.27%) |
Dec 22, 2006 | 28.30 | 28.37 | 28.10 | 28.10 | 110,343 | -0.20(-0.71%) |
Dec 21, 2006 | 28.49 | 28.87 | 28.14 | 28.30 | 145,800 | -0.14(-0.51%) |
Dec 20, 2006 | 28.26 | 28.55 | 28.26 | 28.45 | 177,440 | +0.19(+0.67%) |
Dec 19, 2006 | 28.30 | 28.40 | 28.11 | 28.26 | 158,519 | -0.11(-0.38%) |
Dec 18, 2006 | 28.84 | 28.86 | 28.19 | 28.37 | 282,378 | -0.38(-1.31%) |
Dec 15, 2006 | 29.24 | 29.26 | 28.72 | 28.74 | 277,767 | -0.46(-1.57%) |
Dec 14, 2006 | 28.89 | 29.38 | 28.89 | 29.20 | 122,109 | +0.30(+1.04%) |
Dec 13, 2006 | 28.94 | 29.12 | 28.84 | 28.90 | 180,302 | -0.03(-0.09%) |
Dec 12, 2006 | 29.17 | 29.28 | 28.79 | 28.93 | 124,812 | -0.19(-0.65%) |
Dec 11, 2006 | 29.40 | 29.41 | 29.03 | 29.11 | 160,745 | -0.37(-1.26%) |
Dec 08, 2006 | 29.36 | 29.64 | 29.21 | 29.48 | 84,427 | +0.04(+0.13%) |
Dec 07, 2006 | 29.77 | 29.81 | 29.31 | 29.45 | 174,260 | -0.26(-0.89%) |
Dec 06, 2006 | 29.94 | 30.00 | 29.55 | 29.71 | 209,716 | -0.29(-0.96%) |
Dec 05, 2006 | 30.21 | 30.21 | 29.90 | 30.00 | 167,105 | -0.21(-0.69%) |
Dec 04, 2006 | 29.46 | 30.38 | 29.34 | 30.21 | 242,629 | +0.75(+2.54%) |