Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.10 | 33.30 | 32.90 | 33.10 | 82,436 | -0.20(-0.60%) |
Feb 27, 2007 | 33.30 | 34.40 | 32.90 | 33.30 | 120,280 | -1.15(-3.34%) |
Feb 26, 2007 | 34.45 | 34.50 | 34.00 | 34.45 | 62,555 | -0.40(-1.15%) |
Feb 23, 2007 | 34.85 | 35.05 | 34.25 | 34.85 | 96,976 | +1.05(+3.11%) |
Feb 22, 2007 | 33.80 | 33.80 | 33.25 | 33.80 | 129,802 | +1.10(+3.36%) |
Feb 21, 2007 | 32.70 | 32.70 | 32.05 | 32.70 | 126,111 | -0.45(-1.36%) |
Feb 20, 2007 | 33.15 | 33.35 | 32.75 | 33.15 | 61,603 | -0.50(-1.49%) |
Feb 16, 2007 | 33.65 | 33.90 | 32.98 | 33.65 | 1,706,634 | +0.90(+2.75%) |
Feb 15, 2007 | 32.75 | 33.10 | 32.75 | 32.75 | 265,598 | -1.00(-2.96%) |
Feb 14, 2007 | 33.75 | 33.85 | 33.40 | 33.75 | 95,239 | -0.45(-1.32%) |
Feb 13, 2007 | 34.20 | 34.20 | 33.60 | 34.20 | 51,258 | -0.05(-0.15%) |
Feb 12, 2007 | 34.40 | 34.40 | 34.05 | 34.25 | 48,660 | -0.15(-0.44%) |
Feb 09, 2007 | 34.40 | 34.60 | 34.17 | 34.40 | 136,032 | -0.70(-1.99%) |
Feb 08, 2007 | 35.10 | 35.25 | 34.25 | 35.10 | 718,138 | +1.10(+3.24%) |
Feb 07, 2007 | 34.00 | 34.00 | 33.60 | 34.00 | 358,969 | -0.40(-1.16%) |
Feb 06, 2007 | 34.40 | 34.45 | 34.00 | 34.40 | 145,707 | +0.10(+0.29%) |
Feb 05, 2007 | 34.30 | 34.50 | 34.00 | 34.30 | 143,579 | -1.50(-4.19%) |
Feb 02, 2007 | 35.80 | 35.80 | 35.50 | 35.80 | 131,881 | -0.65(-1.78%) |
Feb 01, 2007 | 36.45 | 36.60 | 36.15 | 36.45 | 260,795 | -0.65(-1.75%) |
Jan 31, 2007 | 37.10 | 37.25 | 36.35 | 37.10 | 79,995 | +0.90(+2.49%) |
Jan 30, 2007 | 36.20 | 36.20 | 35.80 | 36.20 | 111,912 | +0.60(+1.69%) |
Jan 29, 2007 | 35.60 | 35.60 | 35.00 | 35.60 | 79,246 | +0.20(+0.56%) |
Jan 26, 2007 | 35.40 | 35.50 | 34.40 | 35.40 | 109,265 | -0.35(-0.98%) |
Jan 25, 2007 | 35.75 | 36.20 | 34.50 | 35.75 | 137,154 | +1.30(+3.77%) |
Jan 24, 2007 | 34.45 | 34.45 | 33.95 | 34.45 | 76,271 | +0.90(+2.68%) |
Jan 23, 2007 | 33.55 | 33.55 | 33.00 | 33.55 | 280,898 | +0.50(+1.51%) |
Jan 22, 2007 | 33.05 | 33.60 | 33.05 | 33.05 | 188,557 | +0.80(+2.48%) |
Jan 19, 2007 | 32.25 | 32.55 | 32.15 | 32.25 | 231,760 | -0.75(-2.27%) |
Jan 18, 2007 | 33.00 | 33.35 | 33.00 | 33.00 | 91,251 | -0.35(-1.05%) |
Jan 17, 2007 | 33.35 | 33.45 | 32.95 | 33.35 | 90,776 | -0.45(-1.33%) |
Jan 16, 2007 | 33.80 | 33.80 | 33.30 | 33.80 | 93,762 | +1.10(+3.36%) |
Jan 12, 2007 | 32.70 | 32.70 | 32.30 | 32.70 | 80,625 | +0.25(+0.77%) |
Jan 11, 2007 | 32.45 | 32.45 | 31.00 | 32.45 | 127,148 | +2.10(+6.92%) |
Jan 10, 2007 | 30.35 | 30.65 | 30.20 | 30.35 | 92,218 | +0.45(+1.51%) |
Jan 09, 2007 | 29.90 | 30.05 | 29.60 | 29.90 | 103,338 | -0.20(-0.66%) |
Jan 08, 2007 | 30.10 | 30.50 | 30.00 | 30.10 | 130,765 | -0.05(-0.17%) |
Jan 05, 2007 | 30.15 | 30.50 | 30.15 | 30.15 | 65,670 | -1.55(-4.89%) |
Jan 04, 2007 | 32.44 | 32.40 | 31.20 | 31.70 | 222,643 | -0.74(-2.28%) |
Jan 03, 2007 | 32.44 | 32.75 | 32.30 | 32.44 | 156,283 | -0.06(-0.18%) |
Dec 29, 2006 | 32.50 | 32.75 | 32.30 | 32.50 | 45,911 | +0.20(+0.62%) |
Dec 28, 2006 | 32.30 | 32.40 | 32.13 | 32.30 | 47,737 | -0.20(-0.62%) |
Dec 27, 2006 | 32.50 | 32.60 | 32.00 | 32.50 | 191,742 | +0.00(+0.00%) |
Dec 26, 2006 | 32.50 | 32.50 | 32.10 | 32.50 | 48,073 | +0.95(+3.01%) |
Dec 22, 2006 | 31.55 | 31.85 | 31.35 | 31.55 | 57,077 | +0.20(+0.64%) |
Dec 21, 2006 | 31.35 | 31.60 | 31.11 | 31.35 | 50,602 | +0.20(+0.64%) |
Dec 20, 2006 | 31.15 | 31.33 | 31.00 | 31.15 | 90,151 | -0.30(-0.95%) |
Dec 19, 2006 | 31.45 | 31.55 | 31.35 | 31.45 | 38,169 | +0.25(+0.80%) |
Dec 18, 2006 | 31.20 | 31.30 | 31.15 | 31.20 | 84,736 | +0.10(+0.32%) |
Dec 15, 2006 | 31.10 | 31.30 | 30.95 | 31.10 | 137,394 | +0.80(+2.64%) |
Dec 14, 2006 | 30.30 | 30.45 | 30.20 | 30.30 | 52,315 | -0.20(-0.66%) |
Dec 13, 2006 | 30.50 | 30.67 | 30.25 | 30.50 | 153,203 | +0.20(+0.66%) |
Dec 12, 2006 | 30.30 | 32.00 | 30.10 | 30.30 | 478,691 | -0.65(-2.10%) |
Dec 11, 2006 | 30.95 | 30.95 | 30.55 | 30.95 | 81,222 | +1.00(+3.34%) |
Dec 08, 2006 | 29.95 | 30.15 | 29.85 | 29.95 | 154,070 | -0.05(-0.17%) |
Dec 07, 2006 | 30.00 | 30.00 | 29.60 | 30.00 | 192,434 | +0.35(+1.18%) |
Dec 06, 2006 | 29.65 | 29.65 | 29.35 | 29.65 | 133,275 | +0.00(+0.00%) |
Dec 05, 2006 | 29.65 | 29.65 | 29.15 | 29.65 | 79,625 | +0.20(+0.68%) |
Dec 04, 2006 | 29.45 | 29.45 | 29.10 | 29.45 | 133,447 | -0.30(-1.01%) |