Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.77 | 31.95 | 31.48 | 31.67 | 966,860 | -0.16(-0.50%) |
Feb 27, 2007 | 32.52 | 32.66 | 31.56 | 31.82 | 1,273,650 | -0.93(-2.83%) |
Feb 26, 2007 | 33.11 | 33.17 | 32.59 | 32.75 | 1,521,268 | -0.22(-0.67%) |
Feb 23, 2007 | 33.04 | 33.10 | 32.70 | 32.97 | 713,413 | -0.13(-0.39%) |
Feb 22, 2007 | 33.18 | 33.52 | 32.93 | 33.10 | 823,303 | -0.08(-0.23%) |
Feb 21, 2007 | 33.04 | 33.23 | 32.96 | 33.17 | 530,505 | -0.02(-0.06%) |
Feb 20, 2007 | 32.71 | 33.31 | 32.62 | 33.20 | 677,706 | +0.47(+1.43%) |
Feb 16, 2007 | 32.94 | 32.97 | 32.34 | 32.73 | 770,107 | -0.07(-0.21%) |
Feb 15, 2007 | 32.93 | 33.02 | 32.69 | 32.80 | 596,818 | -0.07(-0.21%) |
Feb 14, 2007 | 32.69 | 32.93 | 32.63 | 32.87 | 748,158 | +0.30(+0.91%) |
Feb 13, 2007 | 31.97 | 32.57 | 31.97 | 32.57 | 571,505 | +0.69(+2.15%) |
Feb 12, 2007 | 31.91 | 32.08 | 31.73 | 31.88 | 513,933 | -0.02(-0.06%) |
Feb 09, 2007 | 32.35 | 32.41 | 31.80 | 31.91 | 665,609 | -0.40(-1.23%) |
Feb 08, 2007 | 32.47 | 32.60 | 32.23 | 32.30 | 939,898 | -0.30(-0.93%) |
Feb 07, 2007 | 32.46 | 32.66 | 32.35 | 32.61 | 431,983 | +0.22(+0.68%) |
Feb 06, 2007 | 32.21 | 32.39 | 32.09 | 32.39 | 718,514 | +0.18(+0.55%) |
Feb 05, 2007 | 32.47 | 32.47 | 32.04 | 32.21 | 961,031 | -0.30(-0.91%) |
Feb 02, 2007 | 32.03 | 32.54 | 31.99 | 32.50 | 908,563 | +0.59(+1.85%) |
Feb 01, 2007 | 31.44 | 31.97 | 31.44 | 31.91 | 1,196,697 | +0.62(+2.00%) |
Jan 31, 2007 | 30.90 | 31.43 | 30.76 | 31.29 | 516,514 | +0.39(+1.27%) |
Jan 30, 2007 | 30.80 | 31.03 | 30.66 | 30.90 | 580,495 | +0.27(+0.87%) |
Jan 29, 2007 | 30.88 | 31.25 | 30.57 | 30.63 | 1,300,029 | -0.25(-0.80%) |
Jan 26, 2007 | 30.53 | 31.01 | 30.46 | 30.88 | 1,747,607 | +0.58(+1.93%) |
Jan 25, 2007 | 0.0069 | 30.78 | 29.01 | 30.29 | 5,050,878 | -1.50(-4.71%) |
Jan 24, 2007 | 31.73 | 31.94 | 31.56 | 31.79 | 673,188 | +0.23(+0.72%) |
Jan 23, 2007 | 31.14 | 31.75 | 31.02 | 31.56 | 1,009,563 | +0.42(+1.34%) |
Jan 22, 2007 | 31.14 | 31.27 | 30.91 | 31.14 | 635,877 | +0.10(+0.33%) |
Jan 19, 2007 | 30.92 | 31.21 | 30.57 | 31.04 | 457,925 | +0.43(+1.39%) |
Jan 18, 2007 | 30.93 | 31.16 | 30.60 | 30.62 | 575,248 | -0.32(-1.02%) |
Jan 17, 2007 | 31.22 | 31.32 | 30.81 | 30.93 | 390,591 | -0.32(-1.03%) |
Jan 16, 2007 | 31.18 | 31.48 | 31.12 | 31.25 | 601,336 | +0.24(+0.77%) |
Jan 12, 2007 | 30.28 | 31.02 | 30.28 | 31.01 | 849,391 | +0.73(+2.42%) |
Jan 11, 2007 | 29.98 | 30.35 | 29.95 | 30.28 | 586,908 | +0.45(+1.52%) |
Jan 10, 2007 | 29.61 | 29.89 | 29.61 | 29.83 | 729,007 | +0.14(+0.46%) |
Jan 09, 2007 | 29.57 | 29.74 | 29.28 | 29.69 | 476,143 | +0.15(+0.51%) |
Jan 08, 2007 | 29.33 | 29.89 | 29.24 | 29.54 | 986,827 | +0.17(+0.58%) |
Jan 05, 2007 | 30.01 | 30.28 | 29.30 | 29.37 | 835,983 | -0.64(-2.15%) |
Jan 04, 2007 | 29.85 | 30.09 | 29.65 | 30.01 | 453,553 | +0.10(+0.32%) |
Jan 03, 2007 | 29.94 | 30.30 | 29.57 | 29.92 | 891,657 | +0.19(+0.62%) |
Dec 29, 2006 | 29.97 | 30.16 | 29.61 | 29.73 | 306,789 | -0.34(-1.12%) |
Dec 28, 2006 | 30.19 | 30.39 | 30.05 | 30.07 | 278,806 | -0.17(-0.57%) |
Dec 27, 2006 | 29.85 | 30.32 | 29.81 | 30.24 | 260,297 | +0.56(+1.90%) |
Dec 26, 2006 | 29.33 | 29.71 | 29.17 | 29.68 | 426,882 | +0.32(+1.08%) |
Dec 22, 2006 | 29.74 | 29.74 | 29.32 | 29.36 | 323,404 | -0.40(-1.34%) |
Dec 21, 2006 | 29.78 | 30.27 | 29.63 | 29.76 | 737,023 | -0.01(-0.05%) |
Dec 20, 2006 | 29.57 | 30.05 | 29.40 | 29.77 | 902,442 | -0.31(-1.03%) |
Dec 19, 2006 | 30.12 | 30.18 | 29.92 | 30.08 | 499,753 | -0.16(-0.52%) |
Dec 18, 2006 | 30.86 | 30.92 | 30.08 | 30.24 | 509,081 | -0.62(-2.00%) |
Dec 15, 2006 | 31.30 | 31.43 | 30.78 | 30.86 | 577,289 | -0.40(-1.30%) |
Dec 14, 2006 | 30.73 | 31.50 | 30.65 | 31.26 | 496,110 | +0.54(+1.74%) |
Dec 13, 2006 | 30.98 | 31.10 | 30.65 | 30.73 | 423,967 | -0.25(-0.80%) |
Dec 12, 2006 | 31.17 | 31.32 | 30.84 | 30.97 | 464,483 | -0.20(-0.64%) |
Dec 11, 2006 | 31.15 | 31.43 | 30.91 | 31.17 | 1,622,559 | -0.01(-0.04%) |
Dec 08, 2006 | 31.43 | 31.46 | 31.10 | 31.18 | 522,781 | -0.31(-0.98%) |
Dec 07, 2006 | 31.47 | 31.62 | 31.32 | 31.49 | 918,911 | +0.03(+0.09%) |
Dec 06, 2006 | 31.56 | 31.61 | 31.29 | 31.47 | 561,403 | -0.13(-0.41%) |
Dec 05, 2006 | 31.58 | 31.73 | 31.44 | 31.60 | 730,173 | -0.01(-0.02%) |
Dec 04, 2006 | 31.47 | 31.69 | 31.31 | 31.60 | 709,040 | +0.14(+0.46%) |