Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.68 | 28.89 | 28.31 | 28.38 | 6,176,322 | -0.32(-1.10%) |
Feb 27, 2007 | 29.63 | 29.63 | 28.16 | 28.69 | 5,742,265 | -1.03(-3.48%) |
Feb 26, 2007 | 29.83 | 29.96 | 29.61 | 29.73 | 2,916,946 | -0.14(-0.46%) |
Feb 23, 2007 | 29.74 | 30.00 | 29.53 | 29.87 | 2,532,732 | +0.02(+0.07%) |
Feb 22, 2007 | 29.89 | 30.04 | 29.62 | 29.85 | 2,409,084 | -0.12(-0.40%) |
Feb 21, 2007 | 29.93 | 29.96 | 29.66 | 29.96 | 3,219,698 | -0.03(-0.11%) |
Feb 20, 2007 | 30.37 | 30.37 | 29.57 | 30.00 | 2,693,246 | +0.13(+0.42%) |
Feb 16, 2007 | 29.86 | 30.02 | 29.73 | 29.87 | 2,750,443 | -0.15(-0.50%) |
Feb 15, 2007 | 30.12 | 30.18 | 29.94 | 30.02 | 2,790,040 | -0.16(-0.55%) |
Feb 14, 2007 | 29.26 | 30.29 | 29.26 | 30.19 | 5,565,406 | +0.77(+2.62%) |
Feb 13, 2007 | 29.40 | 29.48 | 29.26 | 29.42 | 3,534,431 | +0.15(+0.52%) |
Feb 12, 2007 | 29.30 | 29.39 | 29.17 | 29.27 | 3,413,840 | +0.06(+0.20%) |
Feb 09, 2007 | 29.41 | 29.52 | 29.04 | 29.21 | 4,237,251 | -0.26(-0.87%) |
Feb 08, 2007 | 29.52 | 29.59 | 29.29 | 29.46 | 3,815,483 | -0.05(-0.18%) |
Feb 07, 2007 | 29.25 | 29.59 | 29.18 | 29.52 | 4,167,007 | -0.22(-0.75%) |
Feb 06, 2007 | 29.99 | 30.00 | 29.28 | 29.74 | 4,809,369 | -0.28(-0.92%) |
Feb 05, 2007 | 29.71 | 30.18 | 29.65 | 30.02 | 4,305,978 | +0.22(+0.75%) |
Feb 02, 2007 | 30.24 | 30.24 | 29.65 | 29.79 | 4,517,165 | -0.22(-0.72%) |
Feb 01, 2007 | 29.76 | 30.03 | 29.76 | 30.01 | 3,038,246 | +0.37(+1.25%) |
Jan 31, 2007 | 29.09 | 29.70 | 29.01 | 29.64 | 3,661,340 | +0.54(+1.86%) |
Jan 30, 2007 | 29.01 | 29.17 | 28.87 | 29.10 | 3,336,215 | +0.05(+0.16%) |
Jan 29, 2007 | 28.86 | 29.13 | 28.73 | 29.05 | 3,414,045 | +0.16(+0.55%) |
Jan 26, 2007 | 29.01 | 29.10 | 28.80 | 28.90 | 4,135,905 | -0.11(-0.39%) |
Jan 25, 2007 | 29.30 | 29.44 | 29.00 | 29.01 | 4,981,413 | -0.36(-1.23%) |
Jan 24, 2007 | 29.48 | 29.56 | 29.27 | 29.37 | 3,482,620 | +0.05(+0.18%) |
Jan 23, 2007 | 29.19 | 29.44 | 29.11 | 29.32 | 3,182,224 | +0.23(+0.79%) |
Jan 22, 2007 | 29.22 | 29.33 | 29.04 | 29.09 | 2,644,242 | -0.18(-0.63%) |
Jan 19, 2007 | 29.40 | 29.50 | 29.14 | 29.27 | 3,440,140 | -0.10(-0.34%) |
Jan 18, 2007 | 29.33 | 29.79 | 29.31 | 29.37 | 5,227,344 | +0.03(+0.11%) |
Jan 17, 2007 | 29.19 | 29.69 | 29.10 | 29.34 | 4,375,463 | +0.18(+0.63%) |
Jan 16, 2007 | 29.15 | 29.37 | 28.97 | 29.15 | 3,048,259 | +0.12(+0.41%) |
Jan 12, 2007 | 29.05 | 29.29 | 28.92 | 29.03 | 3,381,578 | +0.17(+0.59%) |
Jan 11, 2007 | 28.84 | 29.00 | 28.69 | 28.86 | 4,422,950 | +0.13(+0.46%) |
Jan 10, 2007 | 29.22 | 29.40 | 28.50 | 28.73 | 3,753,280 | -0.22(-0.75%) |
Jan 09, 2007 | 29.00 | 29.24 | 28.62 | 28.95 | 3,905,298 | +0.01(+0.02%) |
Jan 08, 2007 | 28.53 | 29.03 | 28.42 | 28.94 | 2,752,870 | +0.28(+0.99%) |
Jan 05, 2007 | 28.67 | 28.82 | 28.46 | 28.66 | 2,809,156 | -0.25(-0.87%) |
Jan 04, 2007 | 28.91 | 28.99 | 28.62 | 28.91 | 2,786,248 | +0.00(+0.00%) |
Jan 03, 2007 | 29.08 | 29.58 | 28.71 | 28.91 | 4,293,082 | -0.15(-0.52%) |
Dec 29, 2006 | 29.17 | 29.33 | 29.00 | 29.06 | 2,175,442 | -0.11(-0.36%) |
Dec 28, 2006 | 29.34 | 29.38 | 29.16 | 29.17 | 1,918,740 | -0.17(-0.58%) |
Dec 27, 2006 | 29.26 | 29.43 | 29.00 | 29.34 | 2,687,026 | +0.08(+0.27%) |
Dec 26, 2006 | 29.01 | 29.29 | 28.97 | 29.26 | 1,513,661 | +0.23(+0.79%) |
Dec 22, 2006 | 29.40 | 29.40 | 29.03 | 29.03 | 3,478,220 | -0.22(-0.77%) |
Dec 21, 2006 | 29.19 | 29.33 | 29.09 | 29.25 | 6,658,169 | +0.09(+0.29%) |
Dec 20, 2006 | 28.62 | 29.25 | 28.57 | 29.17 | 8,138,605 | +0.76(+2.67%) |
Dec 19, 2006 | 27.85 | 28.49 | 27.79 | 28.41 | 5,943,439 | +0.42(+1.48%) |
Dec 18, 2006 | 27.72 | 28.12 | 27.65 | 27.99 | 6,885,590 | +0.16(+0.57%) |
Dec 15, 2006 | 28.34 | 28.34 | 27.73 | 27.84 | 8,437,029 | -0.51(-1.79%) |
Dec 14, 2006 | 28.34 | 28.47 | 28.14 | 28.34 | 4,317,508 | -0.01(-0.05%) |
Dec 13, 2006 | 28.55 | 28.66 | 28.33 | 28.36 | 3,978,577 | +0.03(+0.09%) |
Dec 12, 2006 | 28.34 | 28.45 | 28.19 | 28.33 | 5,712,073 | +14.20(+100.51%) |
Dec 11, 2006 | 14.19 | 14.21 | 14.09 | 14.13 | 4,014,988 | -0.06(-0.43%) |
Dec 08, 2006 | 14.24 | 14.34 | 14.13 | 14.19 | 3,575,621 | -0.02(-0.12%) |
Dec 07, 2006 | 14.32 | 14.44 | 14.16 | 14.21 | 4,911,321 | -0.01(-0.08%) |
Dec 06, 2006 | 14.32 | 14.32 | 14.15 | 14.22 | 5,335,820 | -0.09(-0.61%) |
Dec 05, 2006 | 14.26 | 14.31 | 14.15 | 14.30 | 6,259,765 | +0.28(+1.99%) |
Dec 04, 2006 | 14.13 | 14.14 | 13.97 | 14.03 | 7,447,087 | -0.01(-0.11%) |