Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.65 | 29.14 | 28.18 | 28.84 | 7,111,547 | +1.43(+5.23%) |
Feb 27, 2007 | 28.95 | 29.08 | 26.65 | 27.40 | 13,945,775 | -3.18(-10.39%) |
Feb 26, 2007 | 30.89 | 30.89 | 30.37 | 30.58 | 2,333,853 | -0.39(-1.26%) |
Feb 23, 2007 | 31.48 | 31.51 | 30.81 | 30.97 | 3,251,301 | -0.92(-2.88%) |
Feb 22, 2007 | 31.64 | 32.13 | 31.64 | 31.89 | 4,770,842 | +0.66(+2.13%) |
Feb 21, 2007 | 30.76 | 31.30 | 30.60 | 31.23 | 5,285,198 | +0.84(+2.76%) |
Feb 20, 2007 | 30.27 | 30.55 | 30.09 | 30.39 | 3,592,594 | +0.32(+1.07%) |
Feb 16, 2007 | 29.81 | 30.07 | 29.65 | 30.07 | 2,073,536 | +0.06(+0.19%) |
Feb 15, 2007 | 29.89 | 30.38 | 29.82 | 30.01 | 2,880,037 | +0.37(+1.26%) |
Feb 14, 2007 | 29.10 | 29.79 | 29.02 | 29.64 | 4,217,903 | +0.22(+0.76%) |
Feb 13, 2007 | 28.89 | 29.47 | 28.80 | 29.42 | 3,060,506 | -0.19(-0.63%) |
Feb 12, 2007 | 29.97 | 30.04 | 29.47 | 29.60 | 1,583,287 | -0.34(-1.12%) |
Feb 09, 2007 | 30.66 | 30.66 | 29.74 | 29.94 | 2,375,994 | -0.82(-2.66%) |
Feb 08, 2007 | 30.50 | 30.76 | 30.37 | 30.76 | 2,498,460 | +0.56(+1.87%) |
Feb 07, 2007 | 30.19 | 30.25 | 29.88 | 30.19 | 2,749,031 | -0.21(-0.69%) |
Feb 06, 2007 | 29.96 | 30.50 | 29.82 | 30.40 | 3,391,009 | +1.23(+4.21%) |
Feb 05, 2007 | 29.17 | 29.38 | 28.80 | 29.17 | 2,293,813 | -0.04(-0.15%) |
Feb 02, 2007 | 29.41 | 29.41 | 29.06 | 29.22 | 2,004,569 | -0.18(-0.61%) |
Feb 01, 2007 | 29.11 | 29.58 | 28.98 | 29.40 | 3,864,435 | +0.76(+2.64%) |
Jan 31, 2007 | 28.66 | 28.81 | 28.24 | 28.64 | 4,880,094 | -1.27(-4.25%) |
Jan 30, 2007 | 29.35 | 30.15 | 29.20 | 29.91 | 4,380,080 | +1.33(+4.67%) |
Jan 29, 2007 | 28.76 | 28.98 | 28.58 | 28.58 | 3,544,574 | -0.81(-2.77%) |
Jan 26, 2007 | 29.20 | 29.56 | 28.81 | 29.39 | 4,440,185 | -0.22(-0.75%) |
Jan 25, 2007 | 30.41 | 30.74 | 29.50 | 29.61 | 6,264,601 | -1.82(-5.78%) |
Jan 24, 2007 | 31.02 | 31.43 | 30.84 | 31.43 | 3,864,274 | +0.73(+2.39%) |
Jan 23, 2007 | 29.96 | 30.74 | 29.60 | 30.70 | 5,793,269 | +1.47(+5.03%) |
Jan 22, 2007 | 29.30 | 29.38 | 29.01 | 29.23 | 4,708,643 | +1.07(+3.81%) |
Jan 19, 2007 | 27.96 | 28.17 | 27.78 | 28.16 | 2,507,484 | +0.58(+2.09%) |
Jan 18, 2007 | 27.73 | 27.93 | 27.32 | 27.58 | 2,371,482 | +0.24(+0.86%) |
Jan 17, 2007 | 27.42 | 27.48 | 27.26 | 27.34 | 2,111,243 | +0.10(+0.36%) |
Jan 16, 2007 | 27.05 | 27.37 | 26.97 | 27.24 | 2,687,476 | +0.81(+3.05%) |
Jan 12, 2007 | 26.26 | 26.44 | 26.00 | 26.44 | 1,652,963 | +0.13(+0.50%) |
Jan 11, 2007 | 26.00 | 26.53 | 25.79 | 26.31 | 2,671,362 | +0.27(+1.02%) |
Jan 10, 2007 | 25.70 | 26.14 | 25.36 | 26.04 | 3,201,832 | +0.07(+0.26%) |
Jan 09, 2007 | 26.67 | 26.67 | 25.79 | 25.97 | 4,134,988 | -1.27(-4.67%) |
Jan 08, 2007 | 27.11 | 27.35 | 26.78 | 27.24 | 1,982,332 | +0.41(+1.53%) |
Jan 05, 2007 | 27.92 | 27.92 | 26.76 | 26.83 | 3,281,273 | -0.74(-2.68%) |
Jan 04, 2007 | 27.46 | 27.96 | 27.07 | 27.57 | 5,172,562 | -1.06(-3.71%) |
Jan 03, 2007 | 28.21 | 29.07 | 28.21 | 28.63 | 5,701,581 | +1.81(+6.76%) |
Dec 29, 2006 | 27.04 | 27.11 | 26.65 | 26.82 | 2,025,033 | -0.58(-2.13%) |
Dec 28, 2006 | 27.17 | 27.49 | 27.06 | 27.40 | 2,461,720 | +0.38(+1.40%) |
Dec 27, 2006 | 27.00 | 27.13 | 26.39 | 27.03 | 2,768,045 | +0.16(+0.58%) |
Dec 26, 2006 | 25.94 | 27.21 | 25.74 | 26.87 | 4,269,861 | +1.64(+6.52%) |
Dec 22, 2006 | 25.46 | 25.63 | 25.07 | 25.23 | 1,554,346 | +0.20(+0.82%) |
Dec 21, 2006 | 25.07 | 25.18 | 24.79 | 25.02 | 1,185,338 | -0.04(-0.15%) |
Dec 20, 2006 | 25.20 | 25.29 | 25.05 | 25.06 | 1,778,491 | +0.28(+1.13%) |
Dec 19, 2006 | 24.64 | 24.82 | 24.42 | 24.78 | 2,287,690 | -0.57(-2.25%) |
Dec 18, 2006 | 25.16 | 25.65 | 25.14 | 25.35 | 2,082,399 | +0.58(+2.33%) |
Dec 15, 2006 | 25.02 | 25.11 | 24.70 | 24.77 | 1,662,793 | -0.40(-1.60%) |
Dec 14, 2006 | 24.95 | 25.20 | 24.91 | 25.18 | 1,560,147 | +0.66(+2.71%) |
Dec 13, 2006 | 24.66 | 24.70 | 24.47 | 24.51 | 2,327,008 | -0.57(-2.28%) |
Dec 12, 2006 | 25.26 | 25.27 | 24.93 | 25.08 | 1,226,751 | -0.27(-1.05%) |
Dec 11, 2006 | 24.96 | 25.59 | 24.95 | 25.35 | 2,121,072 | +0.70(+2.82%) |
Dec 08, 2006 | 24.70 | 24.75 | 24.33 | 24.66 | 2,685,703 | -0.38(-1.51%) |
Dec 07, 2006 | 25.20 | 25.44 | 24.98 | 25.03 | 1,791,865 | -0.61(-2.37%) |
Dec 06, 2006 | 26.06 | 26.06 | 25.61 | 25.64 | 2,093,195 | -0.14(-0.53%) |
Dec 05, 2006 | 25.79 | 25.92 | 25.63 | 25.78 | 2,086,266 | +0.15(+0.58%) |
Dec 04, 2006 | 25.14 | 25.63 | 25.14 | 25.63 | 2,233,064 | +0.35(+1.37%) |