Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.90 | 35.13 | 33.37 | 34.98 | 1,866,028 | +1.31(+3.89%) |
Feb 27, 2007 | 34.77 | 34.91 | 33.48 | 33.67 | 1,715,138 | -1.99(-5.59%) |
Feb 26, 2007 | 35.60 | 35.93 | 35.49 | 35.66 | 849,784 | +0.21(+0.61%) |
Feb 23, 2007 | 35.39 | 35.78 | 35.28 | 35.45 | 1,215,085 | +0.01(+0.02%) |
Feb 22, 2007 | 35.75 | 35.88 | 35.07 | 35.44 | 1,354,097 | -0.27(-0.75%) |
Feb 21, 2007 | 35.09 | 35.73 | 34.94 | 35.71 | 977,524 | +0.46(+1.30%) |
Feb 20, 2007 | 34.69 | 35.39 | 34.43 | 35.25 | 1,140,684 | +0.56(+1.61%) |
Feb 16, 2007 | 34.18 | 34.91 | 34.12 | 34.69 | 1,305,802 | +0.54(+1.59%) |
Feb 15, 2007 | 33.62 | 34.47 | 33.38 | 34.15 | 3,450,900 | +1.13(+3.41%) |
Feb 14, 2007 | 32.84 | 33.20 | 32.59 | 33.02 | 1,264,986 | +0.24(+0.72%) |
Feb 13, 2007 | 32.90 | 33.05 | 32.41 | 32.78 | 1,225,251 | +0.56(+1.74%) |
Feb 12, 2007 | 31.77 | 32.71 | 31.29 | 32.22 | 1,229,371 | -0.31(-0.94%) |
Feb 09, 2007 | 32.82 | 32.82 | 32.10 | 32.53 | 1,269,124 | -0.38(-1.14%) |
Feb 08, 2007 | 32.84 | 32.90 | 32.29 | 32.90 | 1,375,243 | -0.06(-0.19%) |
Feb 07, 2007 | 32.79 | 33.18 | 32.68 | 32.97 | 915,523 | +0.28(+0.87%) |
Feb 06, 2007 | 32.80 | 33.01 | 32.45 | 32.68 | 902,209 | -0.04(-0.12%) |
Feb 05, 2007 | 32.76 | 33.04 | 32.50 | 32.72 | 1,082,860 | -0.07(-0.21%) |
Feb 02, 2007 | 32.87 | 33.00 | 32.46 | 32.79 | 943,978 | -0.16(-0.49%) |
Feb 01, 2007 | 32.07 | 32.95 | 32.03 | 32.95 | 1,368,717 | +1.05(+3.29%) |
Jan 31, 2007 | 31.86 | 32.28 | 31.46 | 31.90 | 1,221,742 | -0.07(-0.22%) |
Jan 30, 2007 | 31.48 | 32.21 | 31.33 | 31.97 | 1,361,407 | +0.66(+2.10%) |
Jan 29, 2007 | 31.79 | 31.95 | 31.23 | 31.31 | 1,468,832 | -0.47(-1.47%) |
Jan 26, 2007 | 31.76 | 32.10 | 31.43 | 31.78 | 1,095,913 | +0.05(+0.14%) |
Jan 25, 2007 | 31.58 | 32.22 | 31.13 | 31.73 | 1,986,375 | +0.61(+1.97%) |
Jan 24, 2007 | 30.68 | 31.14 | 30.55 | 31.12 | 1,012,636 | +0.41(+1.32%) |
Jan 23, 2007 | 29.63 | 30.80 | 29.58 | 30.71 | 1,105,703 | +1.20(+4.05%) |
Jan 22, 2007 | 29.80 | 29.88 | 29.37 | 29.52 | 600,690 | -0.23(-0.77%) |
Jan 19, 2007 | 28.93 | 29.82 | 28.87 | 29.75 | 867,358 | +0.75(+2.59%) |
Jan 18, 2007 | 29.53 | 29.89 | 28.95 | 29.00 | 665,301 | -0.46(-1.56%) |
Jan 17, 2007 | 29.38 | 29.67 | 29.27 | 29.46 | 1,084,688 | +0.04(+0.13%) |
Jan 16, 2007 | 29.99 | 30.14 | 29.33 | 29.42 | 1,061,584 | -0.64(-2.12%) |
Jan 12, 2007 | 29.73 | 30.19 | 29.70 | 30.05 | 824,937 | +0.25(+0.85%) |
Jan 11, 2007 | 29.99 | 30.27 | 29.73 | 29.80 | 1,175,796 | -0.19(-0.64%) |
Jan 10, 2007 | 29.42 | 30.07 | 29.28 | 29.99 | 984,442 | +0.35(+1.19%) |
Jan 09, 2007 | 29.69 | 29.75 | 29.19 | 29.64 | 1,029,474 | -0.05(-0.15%) |
Jan 08, 2007 | 29.40 | 29.77 | 29.17 | 29.69 | 765,546 | +0.30(+1.02%) |
Jan 05, 2007 | 29.71 | 29.98 | 29.19 | 29.39 | 741,790 | -0.65(-2.17%) |
Jan 04, 2007 | 30.02 | 30.25 | 29.50 | 30.04 | 1,054,797 | +0.02(+0.05%) |
Jan 03, 2007 | 30.48 | 30.49 | 29.64 | 30.02 | 1,960,270 | -0.15(-0.48%) |
Dec 29, 2006 | 30.19 | 30.58 | 29.88 | 30.17 | 491,046 | -0.15(-0.51%) |
Dec 28, 2006 | 30.72 | 31.38 | 30.26 | 30.32 | 754,974 | -0.34(-1.10%) |
Dec 27, 2006 | 30.38 | 30.71 | 30.19 | 30.66 | 834,857 | +0.55(+1.83%) |
Dec 26, 2006 | 29.74 | 30.28 | 29.64 | 30.11 | 781,601 | +0.41(+1.39%) |
Dec 22, 2006 | 29.89 | 29.89 | 29.17 | 29.69 | 777,555 | -0.01(-0.03%) |
Dec 21, 2006 | 29.80 | 30.03 | 29.55 | 29.70 | 2,099,282 | -0.18(-0.59%) |
Dec 20, 2006 | 29.94 | 30.01 | 29.63 | 29.88 | 1,322,771 | -0.02(-0.08%) |
Dec 19, 2006 | 29.50 | 29.97 | 29.13 | 29.90 | 705,373 | +0.28(+0.93%) |
Dec 18, 2006 | 30.30 | 30.35 | 29.38 | 29.63 | 1,002,324 | -0.64(-2.13%) |
Dec 15, 2006 | 30.77 | 30.87 | 30.10 | 30.27 | 1,319,507 | -0.39(-1.27%) |
Dec 14, 2006 | 30.07 | 30.80 | 30.00 | 30.66 | 1,777,008 | +0.71(+2.38%) |
Dec 13, 2006 | 30.13 | 30.13 | 29.53 | 29.95 | 1,821,127 | +0.28(+0.93%) |
Dec 12, 2006 | 30.12 | 31.22 | 29.42 | 29.67 | 4,314,082 | -1.55(-4.96%) |
Dec 11, 2006 | 31.08 | 31.27 | 30.65 | 31.22 | 2,046,027 | +0.25(+0.82%) |
Dec 08, 2006 | 30.42 | 31.02 | 30.02 | 30.97 | 1,820,866 | +0.50(+1.63%) |
Dec 07, 2006 | 30.45 | 30.80 | 30.26 | 30.47 | 1,446,381 | +0.20(+0.66%) |
Dec 06, 2006 | 29.84 | 30.62 | 29.45 | 30.27 | 1,598,054 | +0.38(+1.28%) |
Dec 05, 2006 | 30.14 | 30.15 | 29.56 | 29.89 | 1,723,622 | -0.25(-0.84%) |
Dec 04, 2006 | 28.73 | 30.23 | 28.73 | 30.14 | 1,661,621 | +1.14(+3.94%) |