Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.25 | 33.70 | 32.80 | 33.52 | 318,682 | +0.22(+0.66%) |
Feb 27, 2007 | 34.51 | 34.51 | 33.14 | 33.30 | 609,844 | -1.83(-5.20%) |
Feb 26, 2007 | 35.50 | 35.59 | 34.92 | 35.13 | 316,860 | -0.28(-0.80%) |
Feb 23, 2007 | 35.50 | 35.72 | 34.71 | 35.41 | 584,024 | -0.21(-0.59%) |
Feb 22, 2007 | 35.81 | 35.85 | 35.27 | 35.62 | 344,049 | -0.19(-0.54%) |
Feb 21, 2007 | 35.59 | 35.93 | 34.97 | 35.81 | 285,500 | +0.26(+0.75%) |
Feb 20, 2007 | 34.80 | 35.89 | 34.67 | 35.55 | 997,835 | +0.78(+2.23%) |
Feb 16, 2007 | 33.77 | 35.15 | 33.48 | 34.77 | 590,705 | +1.02(+3.01%) |
Feb 15, 2007 | 30.79 | 34.05 | 30.79 | 33.76 | 1,277,446 | +2.97(+9.64%) |
Feb 14, 2007 | 30.38 | 31.06 | 30.38 | 30.79 | 150,387 | +0.42(+1.37%) |
Feb 13, 2007 | 29.81 | 30.42 | 29.81 | 30.38 | 143,266 | +0.63(+2.11%) |
Feb 12, 2007 | 29.58 | 29.79 | 29.38 | 29.75 | 532,796 | +0.15(+0.51%) |
Feb 09, 2007 | 29.82 | 30.13 | 29.25 | 29.60 | 83,464 | -0.30(-1.00%) |
Feb 08, 2007 | 29.95 | 30.10 | 29.78 | 29.90 | 74,970 | -0.05(-0.18%) |
Feb 07, 2007 | 29.73 | 30.12 | 29.60 | 29.95 | 49,489 | +0.22(+0.74%) |
Feb 06, 2007 | 29.30 | 29.88 | 29.21 | 29.73 | 72,252 | +0.46(+1.57%) |
Feb 05, 2007 | 29.77 | 29.77 | 29.17 | 29.27 | 67,949 | -0.48(-1.60%) |
Feb 02, 2007 | 29.57 | 29.93 | 29.55 | 29.75 | 52,547 | +0.22(+0.75%) |
Feb 01, 2007 | 29.32 | 29.79 | 29.32 | 29.53 | 70,554 | +0.34(+1.18%) |
Jan 31, 2007 | 29.19 | 29.32 | 28.79 | 29.18 | 101,131 | +0.00(+0.00%) |
Jan 30, 2007 | 28.95 | 29.30 | 28.81 | 29.18 | 66,477 | +0.28(+0.98%) |
Jan 29, 2007 | 28.65 | 29.18 | 28.64 | 28.90 | 138,729 | +0.24(+0.83%) |
Jan 26, 2007 | 28.56 | 28.72 | 28.27 | 28.66 | 45,865 | +0.20(+0.71%) |
Jan 25, 2007 | 29.01 | 29.10 | 28.41 | 28.46 | 77,348 | -0.54(-1.86%) |
Jan 24, 2007 | 28.92 | 29.15 | 28.76 | 29.00 | 44,280 | +0.08(+0.27%) |
Jan 23, 2007 | 27.71 | 28.94 | 27.70 | 28.92 | 276,327 | +1.12(+4.03%) |
Jan 22, 2007 | 28.50 | 28.57 | 27.26 | 27.80 | 198,411 | -0.79(-2.75%) |
Jan 19, 2007 | 28.31 | 28.67 | 27.99 | 28.58 | 79,840 | +0.35(+1.25%) |
Jan 18, 2007 | 28.84 | 28.84 | 28.02 | 28.23 | 107,699 | -0.69(-2.38%) |
Jan 17, 2007 | 28.80 | 29.13 | 28.80 | 28.92 | 79,274 | +0.10(+0.34%) |
Jan 16, 2007 | 29.54 | 29.67 | 28.76 | 28.82 | 122,874 | -0.64(-2.19%) |
Jan 12, 2007 | 29.01 | 29.55 | 28.97 | 29.47 | 109,851 | +0.46(+1.58%) |
Jan 11, 2007 | 28.87 | 29.26 | 28.72 | 29.01 | 95,355 | +0.13(+0.46%) |
Jan 10, 2007 | 28.27 | 28.95 | 28.12 | 28.87 | 136,125 | +0.50(+1.77%) |
Jan 09, 2007 | 28.27 | 28.38 | 27.90 | 28.37 | 160,360 | +0.13(+0.47%) |
Jan 08, 2007 | 28.25 | 28.34 | 27.79 | 28.24 | 98,186 | -0.01(-0.03%) |
Jan 05, 2007 | 28.70 | 28.72 | 28.12 | 28.25 | 187,653 | -0.55(-1.90%) |
Jan 04, 2007 | 28.99 | 29.02 | 28.30 | 28.80 | 150,281 | -0.26(-0.91%) |
Jan 03, 2007 | 29.44 | 29.73 | 28.73 | 29.06 | 234,991 | -0.26(-0.90%) |
Dec 29, 2006 | 29.74 | 29.80 | 29.32 | 29.32 | 168,853 | -0.41(-1.40%) |
Dec 28, 2006 | 29.85 | 30.02 | 29.73 | 29.74 | 99,092 | -0.15(-0.50%) |
Dec 27, 2006 | 29.75 | 30.18 | 29.75 | 29.89 | 82,784 | +0.11(+0.36%) |
Dec 26, 2006 | 29.21 | 29.81 | 29.21 | 29.78 | 52,660 | +0.50(+1.72%) |
Dec 22, 2006 | 29.87 | 29.87 | 29.24 | 29.28 | 72,366 | -0.55(-1.84%) |
Dec 21, 2006 | 30.16 | 30.55 | 29.77 | 29.83 | 73,611 | -0.30(-1.00%) |
Dec 20, 2006 | 30.11 | 30.53 | 30.06 | 30.13 | 141,900 | +0.07(+0.23%) |
Dec 19, 2006 | 29.77 | 30.26 | 29.58 | 30.06 | 78,141 | +0.24(+0.80%) |
Dec 18, 2006 | 30.16 | 30.53 | 29.78 | 29.82 | 90,712 | -0.23(-0.76%) |
Dec 15, 2006 | 30.72 | 30.85 | 30.05 | 30.05 | 227,630 | -0.63(-2.04%) |
Dec 14, 2006 | 30.75 | 31.23 | 30.62 | 30.68 | 138,956 | +0.01(+0.03%) |
Dec 13, 2006 | 30.46 | 30.80 | 30.38 | 30.67 | 226,271 | +0.38(+1.25%) |
Dec 12, 2006 | 30.71 | 30.71 | 30.02 | 30.29 | 138,956 | -0.37(-1.21%) |
Dec 11, 2006 | 30.61 | 30.73 | 30.38 | 30.66 | 95,921 | +0.00(+0.00%) |
Dec 08, 2006 | 30.80 | 31.03 | 30.57 | 30.66 | 79,387 | -0.16(-0.52%) |
Dec 07, 2006 | 30.99 | 31.13 | 30.68 | 30.82 | 75,650 | -0.04(-0.14%) |
Dec 06, 2006 | 30.77 | 31.07 | 30.70 | 30.86 | 80,180 | +0.08(+0.26%) |
Dec 05, 2006 | 31.08 | 31.08 | 30.60 | 30.78 | 205,773 | -0.17(-0.54%) |
Dec 04, 2006 | 30.59 | 31.38 | 30.59 | 30.95 | 175,648 | +0.45(+1.48%) |