Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.04 | 33.19 | 32.35 | 32.70 | 1,596,910 | -0.11(-0.34%) |
Feb 27, 2007 | 33.44 | 33.44 | 32.52 | 32.81 | 1,617,840 | -0.89(-2.64%) |
Feb 26, 2007 | 34.39 | 34.39 | 33.49 | 33.70 | 1,455,949 | -0.62(-1.81%) |
Feb 23, 2007 | 34.37 | 34.60 | 34.28 | 34.32 | 1,620,513 | -0.22(-0.64%) |
Feb 22, 2007 | 34.47 | 34.56 | 34.14 | 34.54 | 1,484,219 | +0.21(+0.61%) |
Feb 21, 2007 | 34.46 | 34.63 | 34.05 | 34.33 | 789,982 | -0.27(-0.78%) |
Feb 20, 2007 | 34.17 | 34.63 | 34.04 | 34.60 | 1,183,869 | +0.46(+1.35%) |
Feb 16, 2007 | 34.46 | 34.64 | 33.81 | 34.14 | 1,830,080 | -0.36(-1.04%) |
Feb 15, 2007 | 32.01 | 34.85 | 32.01 | 34.50 | 4,650,105 | +3.04(+9.66%) |
Feb 14, 2007 | 31.33 | 31.57 | 31.04 | 31.46 | 1,037,554 | +0.48(+1.55%) |
Feb 13, 2007 | 30.55 | 31.30 | 30.50 | 30.98 | 5,091,744 | +0.65(+2.14%) |
Feb 12, 2007 | 30.28 | 30.40 | 30.09 | 30.33 | 1,253,638 | +0.16(+0.53%) |
Feb 09, 2007 | 29.97 | 30.29 | 29.97 | 30.17 | 1,330,562 | +0.16(+0.53%) |
Feb 08, 2007 | 30.46 | 30.53 | 29.97 | 30.01 | 738,377 | -0.52(-1.70%) |
Feb 07, 2007 | 30.25 | 30.65 | 29.89 | 30.53 | 988,861 | +0.11(+0.36%) |
Feb 06, 2007 | 30.67 | 30.67 | 30.24 | 30.42 | 609,049 | -0.27(-0.88%) |
Feb 05, 2007 | 31.06 | 31.09 | 30.40 | 30.69 | 695,954 | -0.35(-1.13%) |
Feb 02, 2007 | 31.41 | 31.56 | 30.96 | 31.04 | 1,078,869 | -0.37(-1.18%) |
Feb 01, 2007 | 31.16 | 31.59 | 30.80 | 31.41 | 1,429,897 | +0.37(+1.19%) |
Jan 31, 2007 | 30.97 | 31.29 | 30.35 | 31.04 | 4,831,663 | +0.11(+0.36%) |
Jan 30, 2007 | 30.08 | 30.96 | 30.00 | 30.93 | 1,842,554 | +0.86(+2.86%) |
Jan 29, 2007 | 30.01 | 30.19 | 29.99 | 30.07 | 884,813 | +0.01(+0.03%) |
Jan 26, 2007 | 29.90 | 30.25 | 29.47 | 30.06 | 855,514 | +0.12(+0.40%) |
Jan 25, 2007 | 30.41 | 30.45 | 29.71 | 29.94 | 603,506 | -0.57(-1.87%) |
Jan 24, 2007 | 30.14 | 30.59 | 29.99 | 30.51 | 572,967 | +0.46(+1.53%) |
Jan 23, 2007 | 30.23 | 30.28 | 29.99 | 30.05 | 501,928 | -0.26(-0.86%) |
Jan 22, 2007 | 30.70 | 30.75 | 30.00 | 30.31 | 958,558 | -0.26(-0.85%) |
Jan 19, 2007 | 30.07 | 30.79 | 29.81 | 30.57 | 1,153,864 | +0.44(+1.46%) |
Jan 18, 2007 | 29.99 | 30.27 | 29.96 | 30.13 | 1,025,796 | -0.01(-0.03%) |
Jan 17, 2007 | 29.62 | 30.20 | 29.54 | 30.14 | 1,225,595 | +0.61(+2.07%) |
Jan 16, 2007 | 29.42 | 29.66 | 29.39 | 29.53 | 762,577 | +0.11(+0.37%) |
Jan 12, 2007 | 29.61 | 29.65 | 29.15 | 29.42 | 992,836 | -0.14(-0.47%) |
Jan 11, 2007 | 29.17 | 29.59 | 28.95 | 29.56 | 1,257,268 | +0.44(+1.51%) |
Jan 10, 2007 | 28.98 | 29.25 | 28.61 | 29.12 | 1,757,071 | +0.12(+0.41%) |
Jan 09, 2007 | 29.42 | 29.50 | 28.88 | 29.00 | 1,320,243 | -0.49(-1.66%) |
Jan 08, 2007 | 29.73 | 29.73 | 29.01 | 29.49 | 2,087,234 | -0.17(-0.57%) |
Jan 05, 2007 | 30.39 | 30.39 | 29.51 | 29.66 | 977,333 | -0.63(-2.08%) |
Jan 04, 2007 | 30.60 | 30.60 | 29.96 | 30.29 | 1,192,897 | -0.50(-1.62%) |
Jan 03, 2007 | 30.33 | 30.94 | 30.17 | 30.79 | 1,511,000 | +0.56(+1.85%) |
Dec 29, 2006 | 30.43 | 30.72 | 30.17 | 30.23 | 492,250 | -0.10(-0.33%) |
Dec 28, 2006 | 30.75 | 30.90 | 30.25 | 30.33 | 724,268 | -0.42(-1.37%) |
Dec 27, 2006 | 30.31 | 30.88 | 30.27 | 30.75 | 604,094 | +0.57(+1.89%) |
Dec 26, 2006 | 30.21 | 30.57 | 30.04 | 30.18 | 614,678 | +0.05(+0.17%) |
Dec 22, 2006 | 30.31 | 30.43 | 29.91 | 30.13 | 668,782 | -0.20(-0.66%) |
Dec 21, 2006 | 30.65 | 30.92 | 30.18 | 30.33 | 778,106 | -0.46(-1.49%) |
Dec 20, 2006 | 31.01 | 31.33 | 30.52 | 30.79 | 973,991 | -0.31(-1.00%) |
Dec 19, 2006 | 31.36 | 31.46 | 30.89 | 31.10 | 1,067,814 | -0.41(-1.30%) |
Dec 18, 2006 | 31.37 | 31.76 | 31.36 | 31.51 | 1,166,265 | +0.08(+0.25%) |
Dec 15, 2006 | 31.33 | 31.83 | 31.28 | 31.43 | 1,026,967 | +0.07(+0.22%) |
Dec 14, 2006 | 31.10 | 31.64 | 31.00 | 31.36 | 1,171,341 | +0.18(+0.58%) |
Dec 13, 2006 | 31.89 | 31.90 | 31.00 | 31.18 | 1,720,959 | -0.59(-1.86%) |
Dec 12, 2006 | 32.04 | 32.14 | 31.47 | 31.77 | 1,172,031 | -0.41(-1.27%) |
Dec 11, 2006 | 32.27 | 32.32 | 32.00 | 32.18 | 1,127,504 | -0.03(-0.09%) |
Dec 08, 2006 | 32.33 | 32.55 | 32.05 | 32.21 | 1,615,426 | -0.13(-0.40%) |
Dec 07, 2006 | 31.94 | 32.43 | 31.47 | 32.34 | 2,116,634 | +0.31(+0.97%) |
Dec 06, 2006 | 31.59 | 32.50 | 31.25 | 32.03 | 2,200,998 | +0.54(+1.71%) |
Dec 05, 2006 | 30.35 | 31.67 | 30.22 | 31.49 | 2,302,036 | +1.28(+4.24%) |
Dec 04, 2006 | 29.51 | 30.32 | 29.50 | 30.21 | 1,356,848 | +0.75(+2.55%) |