Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.21 | 34.97 | 34.12 | 34.53 | 969,204 | +0.48(+1.42%) |
Feb 27, 2007 | 35.18 | 35.43 | 33.95 | 34.05 | 1,496,659 | -1.98(-5.48%) |
Feb 26, 2007 | 36.16 | 36.45 | 35.68 | 36.02 | 651,141 | +0.08(+0.22%) |
Feb 23, 2007 | 36.00 | 36.35 | 35.87 | 35.94 | 889,805 | +0.01(+0.03%) |
Feb 22, 2007 | 35.85 | 36.35 | 35.57 | 35.93 | 921,766 | +0.04(+0.11%) |
Feb 21, 2007 | 34.80 | 36.20 | 34.80 | 35.89 | 1,160,379 | +0.82(+2.34%) |
Feb 20, 2007 | 34.96 | 35.28 | 34.88 | 35.07 | 1,406,016 | -0.04(-0.11%) |
Feb 16, 2007 | 35.61 | 35.82 | 35.03 | 35.11 | 997,329 | -0.63(-1.76%) |
Feb 15, 2007 | 35.99 | 36.00 | 35.50 | 35.74 | 693,570 | -0.36(-1.00%) |
Feb 14, 2007 | 36.03 | 36.35 | 35.77 | 36.10 | 745,461 | +0.01(+0.03%) |
Feb 13, 2007 | 35.86 | 36.50 | 35.71 | 36.09 | 665,410 | +0.05(+0.14%) |
Feb 12, 2007 | 36.50 | 36.69 | 35.91 | 36.04 | 1,152,801 | -0.66(-1.80%) |
Feb 09, 2007 | 37.01 | 37.44 | 36.16 | 36.70 | 1,429,638 | -0.55(-1.48%) |
Feb 08, 2007 | 34.36 | 37.73 | 34.35 | 37.25 | 9,893,988 | +4.20(+12.71%) |
Feb 07, 2007 | 34.23 | 34.99 | 32.93 | 33.05 | 3,406,171 | -1.36(-3.95%) |
Feb 06, 2007 | 35.28 | 35.49 | 33.71 | 34.41 | 2,251,420 | -1.84(-5.08%) |
Feb 05, 2007 | 36.73 | 36.84 | 35.92 | 36.25 | 716,434 | -0.26(-0.71%) |
Feb 02, 2007 | 35.83 | 36.51 | 35.82 | 36.51 | 748,897 | +0.59(+1.64%) |
Feb 01, 2007 | 35.78 | 36.05 | 35.49 | 35.92 | 653,254 | +0.11(+0.31%) |
Jan 31, 2007 | 35.46 | 35.99 | 35.17 | 35.81 | 700,578 | +0.29(+0.82%) |
Jan 30, 2007 | 36.13 | 36.35 | 35.44 | 35.52 | 925,068 | -0.57(-1.58%) |
Jan 29, 2007 | 35.48 | 36.13 | 35.37 | 36.09 | 1,278,012 | +0.77(+2.18%) |
Jan 26, 2007 | 35.33 | 35.72 | 35.07 | 35.32 | 870,635 | -0.20(-0.56%) |
Jan 25, 2007 | 35.65 | 36.14 | 35.07 | 35.52 | 1,233,212 | -0.23(-0.64%) |
Jan 24, 2007 | 35.06 | 35.80 | 35.01 | 35.75 | 2,156,498 | +0.77(+2.20%) |
Jan 23, 2007 | 34.77 | 35.15 | 34.65 | 34.98 | 2,767,756 | +0.24(+0.69%) |
Jan 22, 2007 | 34.31 | 34.92 | 34.15 | 34.74 | 1,032,270 | +0.43(+1.25%) |
Jan 19, 2007 | 33.30 | 34.32 | 33.10 | 34.31 | 861,747 | +0.94(+2.82%) |
Jan 18, 2007 | 33.88 | 33.91 | 33.06 | 33.37 | 1,100,745 | -0.61(-1.80%) |
Jan 17, 2007 | 34.04 | 34.70 | 33.75 | 33.98 | 1,116,961 | -0.04(-0.12%) |
Jan 16, 2007 | 33.23 | 34.23 | 33.22 | 34.02 | 1,495,827 | +0.67(+2.01%) |
Jan 12, 2007 | 32.87 | 33.37 | 32.76 | 33.35 | 921,784 | +0.59(+1.80%) |
Jan 11, 2007 | 32.51 | 32.87 | 32.22 | 32.76 | 711,936 | +0.44(+1.36%) |
Jan 10, 2007 | 31.50 | 32.56 | 31.43 | 32.32 | 1,874,215 | +0.65(+2.05%) |
Jan 09, 2007 | 31.80 | 31.97 | 31.17 | 31.67 | 1,406,825 | +0.01(+0.03%) |
Jan 08, 2007 | 31.39 | 32.08 | 31.10 | 31.66 | 3,102,651 | +0.57(+1.83%) |
Jan 05, 2007 | 30.81 | 31.46 | 30.70 | 31.09 | 1,691,995 | +0.03(+0.10%) |
Jan 04, 2007 | 29.87 | 31.46 | 29.85 | 31.06 | 2,645,548 | +1.19(+3.98%) |
Jan 03, 2007 | 29.26 | 30.57 | 29.16 | 29.87 | 1,751,313 | +1.17(+4.08%) |
Dec 29, 2006 | 28.50 | 28.82 | 28.45 | 28.70 | 349,842 | +0.18(+0.63%) |
Dec 28, 2006 | 28.70 | 28.89 | 28.42 | 28.52 | 302,653 | -0.29(-1.01%) |
Dec 27, 2006 | 28.83 | 28.92 | 28.52 | 28.81 | 272,624 | +0.20(+0.70%) |
Dec 26, 2006 | 28.49 | 28.71 | 28.31 | 28.61 | 205,333 | +0.09(+0.33%) |
Dec 22, 2006 | 28.52 | 28.66 | 28.36 | 28.52 | 206,082 | -0.05(-0.19%) |
Dec 21, 2006 | 29.05 | 29.11 | 28.50 | 28.57 | 554,003 | -0.48(-1.65%) |
Dec 20, 2006 | 28.87 | 29.13 | 28.86 | 29.05 | 310,351 | +0.10(+0.35%) |
Dec 19, 2006 | 28.87 | 29.13 | 28.72 | 28.95 | 641,266 | -0.03(-0.10%) |
Dec 18, 2006 | 29.12 | 29.75 | 28.33 | 28.98 | 1,475,425 | -0.06(-0.21%) |
Dec 15, 2006 | 29.17 | 29.30 | 28.96 | 29.04 | 490,418 | -0.08(-0.27%) |
Dec 14, 2006 | 28.73 | 29.30 | 28.73 | 29.12 | 669,940 | +0.21(+0.73%) |
Dec 13, 2006 | 28.98 | 29.19 | 28.70 | 28.91 | 472,009 | +0.01(+0.03%) |
Dec 12, 2006 | 29.17 | 29.45 | 28.65 | 28.90 | 886,425 | -0.37(-1.26%) |
Dec 11, 2006 | 29.36 | 29.43 | 28.68 | 29.27 | 1,699,411 | +0.01(+0.03%) |
Dec 08, 2006 | 28.56 | 29.41 | 28.56 | 29.26 | 887,180 | +0.47(+1.63%) |
Dec 07, 2006 | 28.90 | 29.11 | 28.71 | 28.79 | 618,637 | -0.25(-0.86%) |
Dec 06, 2006 | 29.15 | 29.15 | 28.82 | 29.04 | 565,153 | +0.05(+0.17%) |
Dec 05, 2006 | 29.10 | 29.17 | 28.74 | 28.99 | 725,152 | -0.03(-0.10%) |
Dec 04, 2006 | 27.99 | 29.10 | 27.99 | 29.02 | 793,926 | +0.90(+3.20%) |