Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.63 | 30.75 | 29.60 | 30.20 | 1,021,108 | -0.56(-1.84%) |
Feb 27, 2007 | 30.80 | 31.31 | 30.31 | 30.77 | 1,045,335 | -0.36(-1.14%) |
Feb 26, 2007 | 31.19 | 31.60 | 30.85 | 31.13 | 627,243 | -0.10(-0.31%) |
Feb 23, 2007 | 31.06 | 31.70 | 31.01 | 31.22 | 844,995 | +0.06(+0.20%) |
Feb 22, 2007 | 31.08 | 31.18 | 30.62 | 31.16 | 634,929 | +0.21(+0.67%) |
Feb 21, 2007 | 30.35 | 31.18 | 30.20 | 30.95 | 629,328 | +0.51(+1.68%) |
Feb 20, 2007 | 30.49 | 30.59 | 30.00 | 30.44 | 617,564 | -0.25(-0.82%) |
Feb 16, 2007 | 30.46 | 30.69 | 30.40 | 30.69 | 488,032 | +0.22(+0.71%) |
Feb 15, 2007 | 30.12 | 30.87 | 29.87 | 30.47 | 794,279 | +0.27(+0.89%) |
Feb 14, 2007 | 29.72 | 30.86 | 29.71 | 30.20 | 743,816 | +0.45(+1.52%) |
Feb 13, 2007 | 29.57 | 29.76 | 29.32 | 29.75 | 480,200 | +0.10(+0.32%) |
Feb 12, 2007 | 29.92 | 29.98 | 29.36 | 29.66 | 945,831 | -0.28(-0.93%) |
Feb 09, 2007 | 30.17 | 30.59 | 29.86 | 29.93 | 1,075,683 | -0.35(-1.15%) |
Feb 08, 2007 | 28.33 | 31.19 | 27.84 | 30.28 | 3,253,577 | +3.69(+13.89%) |
Feb 07, 2007 | 26.94 | 27.28 | 26.26 | 26.59 | 1,214,765 | -1.01(-3.65%) |
Feb 06, 2007 | 27.41 | 27.74 | 27.29 | 27.60 | 371,964 | +0.16(+0.57%) |
Feb 05, 2007 | 27.45 | 27.69 | 27.25 | 27.44 | 568,600 | +0.04(+0.16%) |
Feb 02, 2007 | 27.14 | 27.47 | 27.08 | 27.40 | 353,122 | +0.28(+1.03%) |
Feb 01, 2007 | 26.99 | 27.22 | 26.62 | 27.12 | 399,107 | +0.26(+0.97%) |
Jan 31, 2007 | 26.02 | 27.16 | 25.81 | 26.86 | 1,084,256 | +0.76(+2.90%) |
Jan 30, 2007 | 27.64 | 27.64 | 25.74 | 26.10 | 1,410,273 | -1.54(-5.56%) |
Jan 29, 2007 | 27.72 | 27.77 | 27.20 | 27.64 | 361,287 | -0.09(-0.31%) |
Jan 26, 2007 | 27.63 | 27.85 | 27.07 | 27.73 | 429,470 | +0.17(+0.60%) |
Jan 25, 2007 | 27.59 | 27.84 | 27.32 | 27.56 | 681,547 | -0.01(-0.03%) |
Jan 24, 2007 | 27.41 | 27.58 | 27.28 | 27.57 | 442,569 | +0.25(+0.92%) |
Jan 23, 2007 | 27.02 | 27.52 | 26.95 | 27.32 | 382,822 | +0.33(+1.22%) |
Jan 22, 2007 | 27.17 | 27.17 | 26.55 | 26.99 | 404,784 | -0.09(-0.32%) |
Jan 19, 2007 | 27.07 | 27.38 | 26.86 | 27.08 | 365,731 | -0.09(-0.32%) |
Jan 18, 2007 | 28.00 | 28.01 | 27.10 | 27.16 | 358,500 | -0.83(-2.98%) |
Jan 17, 2007 | 27.93 | 28.42 | 27.84 | 28.00 | 185,898 | +0.07(+0.25%) |
Jan 16, 2007 | 28.35 | 28.56 | 27.81 | 27.93 | 337,309 | -0.30(-1.08%) |
Jan 12, 2007 | 28.01 | 28.31 | 27.80 | 28.23 | 248,237 | +0.17(+0.59%) |
Jan 11, 2007 | 27.42 | 28.23 | 27.39 | 28.07 | 506,484 | +0.63(+2.31%) |
Jan 10, 2007 | 26.95 | 27.48 | 26.81 | 27.43 | 326,229 | +0.27(+0.99%) |
Jan 09, 2007 | 27.76 | 27.98 | 26.75 | 27.16 | 592,910 | -0.46(-1.67%) |
Jan 08, 2007 | 27.60 | 27.81 | 27.01 | 27.62 | 661,452 | +0.18(+0.67%) |
Jan 05, 2007 | 27.96 | 28.23 | 27.41 | 27.44 | 814,327 | -0.69(-2.44%) |
Jan 04, 2007 | 27.68 | 28.26 | 27.33 | 28.13 | 496,925 | +0.36(+1.28%) |
Jan 03, 2007 | 27.65 | 28.08 | 27.20 | 27.77 | 604,187 | +0.11(+0.41%) |
Dec 29, 2006 | 28.09 | 28.34 | 27.62 | 27.66 | 352,924 | -0.45(-1.61%) |
Dec 28, 2006 | 28.40 | 28.61 | 28.11 | 28.11 | 281,527 | -0.30(-1.04%) |
Dec 27, 2006 | 28.12 | 28.56 | 28.12 | 28.41 | 277,917 | +0.23(+0.80%) |
Dec 26, 2006 | 27.81 | 28.39 | 27.81 | 28.18 | 291,572 | +0.54(+1.95%) |
Dec 22, 2006 | 27.65 | 27.86 | 27.44 | 27.64 | 212,814 | -0.08(-0.28%) |
Dec 21, 2006 | 28.10 | 28.26 | 27.46 | 27.72 | 348,923 | -0.12(-0.44%) |
Dec 20, 2006 | 27.63 | 28.48 | 27.63 | 27.84 | 535,975 | +0.30(+1.10%) |
Dec 19, 2006 | 27.63 | 27.73 | 27.20 | 27.54 | 333,930 | -0.19(-0.69%) |
Dec 18, 2006 | 28.42 | 28.58 | 27.72 | 27.73 | 461,794 | -0.64(-2.27%) |
Dec 15, 2006 | 27.62 | 28.61 | 27.42 | 28.37 | 1,305,601 | +0.75(+2.71%) |
Dec 14, 2006 | 27.04 | 27.79 | 26.99 | 27.62 | 594,405 | +0.59(+2.19%) |
Dec 13, 2006 | 27.41 | 27.44 | 26.89 | 27.03 | 390,111 | -0.11(-0.42%) |
Dec 12, 2006 | 27.42 | 27.56 | 27.02 | 27.15 | 472,171 | -0.32(-1.17%) |
Dec 11, 2006 | 27.34 | 27.79 | 27.31 | 27.47 | 208,650 | +0.05(+0.19%) |
Dec 08, 2006 | 27.34 | 27.74 | 27.20 | 27.41 | 281,953 | +0.03(+0.13%) |
Dec 07, 2006 | 27.94 | 27.94 | 27.35 | 27.38 | 410,545 | -0.37(-1.35%) |
Dec 06, 2006 | 27.44 | 27.99 | 27.33 | 27.75 | 546,374 | +0.22(+0.79%) |
Dec 05, 2006 | 28.02 | 28.28 | 27.43 | 27.54 | 677,222 | -0.46(-1.65%) |
Dec 04, 2006 | 27.84 | 28.35 | 27.67 | 28.00 | 480,542 | +0.11(+0.41%) |