Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.55 | 51.00 | 46.89 | 47.75 | 1,582,936 | -1.26(-2.57%) |
Feb 27, 2007 | 49.50 | 51.19 | 48.27 | 49.01 | 1,729,999 | -2.84(-5.48%) |
Feb 26, 2007 | 49.70 | 52.70 | 49.70 | 51.85 | 1,293,780 | +2.42(+4.90%) |
Feb 23, 2007 | 49.01 | 49.97 | 47.26 | 49.43 | 935,908 | +0.23(+0.47%) |
Feb 22, 2007 | 51.20 | 51.57 | 48.25 | 49.20 | 1,057,934 | -1.99(-3.89%) |
Feb 21, 2007 | 49.15 | 51.89 | 48.34 | 51.19 | 1,787,907 | +1.98(+4.02%) |
Feb 20, 2007 | 44.97 | 49.95 | 44.90 | 49.21 | 1,228,607 | +3.95(+8.73%) |
Feb 16, 2007 | 45.05 | 45.75 | 44.53 | 45.26 | 432,070 | +0.28(+0.62%) |
Feb 15, 2007 | 44.08 | 46.86 | 42.87 | 44.98 | 2,144,525 | +1.26(+2.88%) |
Feb 14, 2007 | 40.38 | 44.85 | 40.01 | 43.72 | 5,904,015 | +9.44(+27.54%) |
Feb 13, 2007 | 33.52 | 34.74 | 33.00 | 34.28 | 1,122,898 | +1.18(+3.56%) |
Feb 12, 2007 | 32.91 | 33.77 | 32.60 | 33.10 | 344,452 | +0.24(+0.73%) |
Feb 09, 2007 | 33.91 | 33.99 | 32.60 | 32.86 | 478,002 | -0.93(-2.75%) |
Feb 08, 2007 | 33.73 | 34.47 | 32.96 | 33.79 | 350,365 | +0.35(+1.05%) |
Feb 07, 2007 | 32.79 | 33.73 | 32.55 | 33.44 | 241,923 | +0.63(+1.92%) |
Feb 06, 2007 | 33.11 | 33.93 | 32.50 | 32.81 | 246,357 | +0.03(+0.09%) |
Feb 05, 2007 | 31.20 | 33.99 | 31.14 | 32.78 | 456,111 | +1.58(+5.06%) |
Feb 02, 2007 | 32.79 | 33.19 | 31.16 | 31.20 | 461,026 | -1.46(-4.47%) |
Feb 01, 2007 | 32.53 | 33.03 | 32.09 | 32.66 | 142,618 | +0.29(+0.90%) |
Jan 31, 2007 | 32.65 | 33.14 | 32.06 | 32.37 | 460,432 | -0.35(-1.07%) |
Jan 30, 2007 | 31.10 | 33.89 | 30.86 | 32.72 | 990,156 | +1.58(+5.07%) |
Jan 29, 2007 | 29.15 | 31.44 | 29.00 | 31.14 | 569,040 | +2.00(+6.86%) |
Jan 26, 2007 | 29.71 | 29.73 | 28.89 | 29.14 | 211,002 | -0.29(-0.99%) |
Jan 25, 2007 | 29.25 | 30.30 | 29.24 | 29.43 | 472,375 | +0.28(+0.96%) |
Jan 24, 2007 | 29.07 | 29.15 | 28.42 | 29.15 | 211,244 | +0.30(+1.04%) |
Jan 23, 2007 | 28.00 | 29.38 | 27.87 | 28.85 | 504,190 | +0.97(+3.48%) |
Jan 22, 2007 | 27.75 | 28.13 | 27.54 | 27.88 | 400,630 | +0.17(+0.61%) |
Jan 19, 2007 | 28.24 | 28.32 | 27.70 | 27.71 | 352,910 | -0.61(-2.15%) |
Jan 18, 2007 | 29.27 | 29.56 | 28.05 | 28.32 | 258,483 | -0.70(-2.41%) |
Jan 17, 2007 | 29.26 | 29.26 | 28.85 | 29.02 | 256,793 | -0.25(-0.85%) |
Jan 16, 2007 | 29.56 | 30.47 | 29.00 | 29.27 | 214,640 | -0.26(-0.88%) |
Jan 12, 2007 | 29.27 | 29.61 | 29.27 | 29.53 | 176,341 | +0.19(+0.65%) |
Jan 11, 2007 | 29.19 | 29.73 | 28.75 | 29.34 | 362,361 | +0.18(+0.62%) |
Jan 10, 2007 | 29.22 | 29.67 | 29.09 | 29.16 | 267,718 | -0.11(-0.38%) |
Jan 09, 2007 | 29.00 | 29.77 | 28.95 | 29.27 | 232,733 | +0.37(+1.28%) |
Jan 08, 2007 | 28.26 | 29.00 | 28.26 | 28.90 | 317,098 | +0.75(+2.66%) |
Jan 05, 2007 | 28.65 | 28.65 | 27.73 | 28.15 | 524,303 | -0.60(-2.09%) |
Jan 04, 2007 | 28.11 | 28.84 | 28.00 | 28.75 | 325,428 | +0.25(+0.88%) |
Jan 03, 2007 | 30.17 | 30.29 | 28.20 | 28.50 | 489,943 | -1.34(-4.49%) |
Dec 29, 2006 | 29.99 | 30.00 | 29.02 | 29.84 | 355,445 | -0.02(-0.07%) |
Dec 28, 2006 | 28.72 | 29.98 | 28.00 | 29.86 | 1,396,106 | +1.05(+3.64%) |
Dec 27, 2006 | 28.24 | 28.81 | 27.74 | 28.81 | 788,267 | +1.71(+6.31%) |
Dec 26, 2006 | 27.63 | 28.34 | 27.04 | 27.10 | 87,501 | -0.43(-1.56%) |
Dec 22, 2006 | 26.99 | 27.70 | 26.86 | 27.53 | 151,163 | +0.84(+3.15%) |
Dec 21, 2006 | 27.50 | 27.85 | 26.66 | 26.69 | 616,652 | -1.09(-3.92%) |
Dec 20, 2006 | 27.88 | 28.92 | 27.01 | 27.78 | 284,125 | -0.01(-0.04%) |
Dec 19, 2006 | 28.00 | 28.20 | 26.54 | 27.79 | 470,726 | -0.80(-2.80%) |
Dec 18, 2006 | 29.32 | 29.87 | 28.42 | 28.59 | 738,847 | -0.46(-1.58%) |
Dec 15, 2006 | 28.36 | 29.28 | 27.77 | 29.05 | 2,069,209 | +1.12(+4.01%) |
Dec 14, 2006 | 27.62 | 28.62 | 27.32 | 27.93 | 837,635 | +0.29(+1.05%) |
Dec 13, 2006 | 27.30 | 28.11 | 26.50 | 27.64 | 547,779 | +0.44(+1.62%) |
Dec 12, 2006 | 28.20 | 28.20 | 26.91 | 27.20 | 371,691 | -0.75(-2.68%) |
Dec 11, 2006 | 27.32 | 28.40 | 27.32 | 27.95 | 232,649 | +0.42(+1.53%) |
Dec 08, 2006 | 27.50 | 27.57 | 27.20 | 27.53 | 55,222 | +0.21(+0.77%) |
Dec 07, 2006 | 27.70 | 27.74 | 27.32 | 27.32 | 155,032 | +0.12(+0.44%) |
Dec 06, 2006 | 26.80 | 27.63 | 26.77 | 27.20 | 138,236 | +0.12(+0.44%) |
Dec 05, 2006 | 27.62 | 27.89 | 26.40 | 27.08 | 782,351 | -0.80(-2.87%) |
Dec 04, 2006 | 28.00 | 28.40 | 27.56 | 27.88 | 482,991 | -0.01(-0.04%) |