Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.68 | 30.96 | 30.41 | 30.46 | 555,792 | -0.27(-0.87%) |
Feb 27, 2007 | 30.25 | 31.14 | 28.61 | 30.73 | 674,950 | -0.58(-1.86%) |
Feb 26, 2007 | 31.49 | 31.65 | 31.04 | 31.31 | 400,534 | -0.27(-0.86%) |
Feb 23, 2007 | 31.95 | 31.95 | 31.25 | 31.58 | 471,671 | -0.31(-0.99%) |
Feb 22, 2007 | 32.05 | 32.23 | 31.57 | 31.89 | 385,898 | -0.08(-0.25%) |
Feb 21, 2007 | 31.55 | 32.00 | 31.49 | 31.97 | 416,968 | +0.12(+0.38%) |
Feb 20, 2007 | 31.75 | 32.01 | 31.46 | 31.85 | 410,688 | +0.04(+0.13%) |
Feb 16, 2007 | 31.37 | 31.89 | 30.70 | 31.81 | 829,144 | +0.44(+1.39%) |
Feb 15, 2007 | 31.31 | 31.65 | 30.87 | 31.37 | 862,858 | +0.03(+0.10%) |
Feb 14, 2007 | 31.62 | 32.28 | 31.25 | 31.34 | 1,075,669 | -0.25(-0.79%) |
Feb 13, 2007 | 32.22 | 32.64 | 31.31 | 31.59 | 1,399,997 | -1.17(-3.58%) |
Feb 12, 2007 | 32.46 | 32.85 | 32.14 | 32.77 | 1,076,127 | +0.19(+0.58%) |
Feb 09, 2007 | 31.99 | 32.64 | 31.95 | 32.58 | 1,063,823 | +0.48(+1.49%) |
Feb 08, 2007 | 31.94 | 32.19 | 31.75 | 32.10 | 1,122,658 | +0.22(+0.70%) |
Feb 07, 2007 | 31.99 | 32.22 | 31.68 | 31.88 | 369,536 | -0.05(-0.17%) |
Feb 06, 2007 | 31.86 | 31.96 | 31.52 | 31.93 | 503,237 | +0.15(+0.46%) |
Feb 05, 2007 | 32.43 | 32.43 | 31.52 | 31.78 | 647,846 | -0.65(-2.00%) |
Feb 02, 2007 | 32.14 | 32.61 | 31.97 | 32.43 | 806,833 | +0.41(+1.29%) |
Feb 01, 2007 | 30.87 | 32.18 | 30.87 | 32.02 | 1,003,831 | +1.15(+3.72%) |
Jan 31, 2007 | 30.56 | 31.17 | 30.30 | 30.87 | 763,037 | +0.31(+1.03%) |
Jan 30, 2007 | 30.50 | 30.80 | 30.28 | 30.56 | 555,131 | -0.08(-0.28%) |
Jan 29, 2007 | 30.53 | 30.90 | 30.41 | 30.64 | 436,469 | +0.00(+0.00%) |
Jan 26, 2007 | 30.64 | 30.85 | 30.37 | 30.64 | 518,442 | +0.05(+0.18%) |
Jan 25, 2007 | 30.27 | 30.83 | 30.25 | 30.59 | 793,446 | +0.22(+0.74%) |
Jan 24, 2007 | 30.13 | 30.56 | 29.88 | 30.36 | 1,014,077 | +0.08(+0.26%) |
Jan 23, 2007 | 29.01 | 30.47 | 28.92 | 30.28 | 999,038 | +1.09(+3.73%) |
Jan 22, 2007 | 29.53 | 29.58 | 28.65 | 29.20 | 795,594 | -0.39(-1.33%) |
Jan 19, 2007 | 29.33 | 29.72 | 29.16 | 29.59 | 535,464 | +0.28(+0.97%) |
Jan 18, 2007 | 29.29 | 29.51 | 29.16 | 29.30 | 764,855 | +0.04(+0.12%) |
Jan 17, 2007 | 28.88 | 29.57 | 28.81 | 29.27 | 830,300 | +0.22(+0.75%) |
Jan 16, 2007 | 28.11 | 29.74 | 28.08 | 29.05 | 1,716,627 | +0.72(+2.54%) |
Jan 12, 2007 | 28.24 | 28.38 | 27.85 | 28.33 | 559,593 | -0.12(-0.43%) |
Jan 11, 2007 | 27.65 | 28.57 | 27.65 | 28.45 | 383,749 | +0.76(+2.75%) |
Jan 10, 2007 | 27.60 | 27.94 | 27.44 | 27.69 | 269,054 | -0.19(-0.69%) |
Jan 09, 2007 | 27.85 | 28.00 | 27.66 | 27.88 | 374,164 | +0.04(+0.15%) |
Jan 08, 2007 | 28.01 | 28.02 | 27.72 | 27.84 | 321,113 | -0.12(-0.43%) |
Jan 05, 2007 | 28.13 | 28.38 | 27.69 | 27.96 | 353,671 | -0.50(-1.74%) |
Jan 04, 2007 | 28.64 | 28.84 | 28.29 | 28.46 | 413,663 | -0.31(-1.07%) |
Jan 03, 2007 | 29.24 | 29.24 | 28.41 | 28.77 | 542,406 | +0.23(+0.81%) |
Dec 29, 2006 | 28.74 | 28.89 | 28.41 | 28.54 | 432,503 | -0.19(-0.65%) |
Dec 28, 2006 | 29.04 | 29.15 | 28.63 | 28.72 | 314,833 | -0.52(-1.78%) |
Dec 27, 2006 | 28.91 | 29.39 | 28.91 | 29.24 | 333,343 | +0.30(+1.05%) |
Dec 26, 2006 | 28.56 | 29.02 | 28.51 | 28.94 | 247,900 | +0.43(+1.51%) |
Dec 22, 2006 | 28.51 | 28.61 | 28.40 | 28.51 | 489,190 | +0.04(+0.13%) |
Dec 21, 2006 | 28.68 | 28.83 | 28.38 | 28.48 | 451,343 | -0.18(-0.61%) |
Dec 20, 2006 | 28.49 | 28.93 | 28.35 | 28.65 | 393,004 | +0.11(+0.40%) |
Dec 19, 2006 | 28.62 | 28.80 | 28.20 | 28.54 | 706,350 | -0.28(-0.97%) |
Dec 18, 2006 | 29.36 | 29.56 | 28.74 | 28.81 | 587,854 | -0.42(-1.45%) |
Dec 15, 2006 | 29.26 | 29.52 | 29.00 | 29.24 | 700,235 | -0.17(-0.58%) |
Dec 14, 2006 | 29.26 | 29.65 | 29.09 | 29.41 | 794,438 | +0.04(+0.14%) |
Dec 13, 2006 | 29.90 | 29.94 | 29.25 | 29.36 | 947,971 | -0.54(-1.80%) |
Dec 12, 2006 | 30.28 | 30.28 | 29.57 | 29.90 | 472,663 | -0.42(-1.40%) |
Dec 11, 2006 | 30.83 | 30.86 | 30.27 | 30.33 | 478,943 | -0.58(-1.88%) |
Dec 08, 2006 | 31.16 | 31.46 | 30.86 | 30.91 | 283,598 | -0.33(-1.07%) |
Dec 07, 2006 | 31.13 | 31.40 | 30.91 | 31.24 | 419,282 | +0.05(+0.17%) |
Dec 06, 2006 | 31.28 | 31.42 | 31.02 | 31.19 | 424,074 | -0.31(-1.00%) |
Dec 05, 2006 | 31.22 | 31.56 | 30.97 | 31.50 | 419,777 | +0.24(+0.75%) |
Dec 04, 2006 | 31.16 | 31.85 | 31.06 | 31.26 | 497,122 | +0.10(+0.33%) |