Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.90 | 35.14 | 33.38 | 34.98 | 1,865,861 | +1.31(+3.89%) |
Feb 27, 2007 | 34.78 | 34.92 | 33.48 | 33.67 | 1,714,984 | -1.99(-5.59%) |
Feb 26, 2007 | 35.60 | 35.93 | 35.49 | 35.67 | 849,708 | +0.21(+0.61%) |
Feb 23, 2007 | 35.39 | 35.78 | 35.28 | 35.45 | 1,214,976 | +0.01(+0.02%) |
Feb 22, 2007 | 35.75 | 35.89 | 35.08 | 35.44 | 1,353,976 | -0.27(-0.75%) |
Feb 21, 2007 | 35.09 | 35.73 | 34.95 | 35.71 | 977,436 | +0.46(+1.30%) |
Feb 20, 2007 | 34.69 | 35.40 | 34.43 | 35.25 | 1,140,582 | +0.56(+1.61%) |
Feb 16, 2007 | 34.18 | 34.92 | 34.13 | 34.69 | 1,305,685 | +0.54(+1.59%) |
Feb 15, 2007 | 33.62 | 34.47 | 33.38 | 34.15 | 3,450,591 | +1.13(+3.41%) |
Feb 14, 2007 | 32.84 | 33.20 | 32.59 | 33.02 | 1,264,873 | +0.24(+0.72%) |
Feb 13, 2007 | 32.91 | 33.05 | 32.41 | 32.79 | 1,225,141 | +0.56(+1.74%) |
Feb 12, 2007 | 31.77 | 32.71 | 31.29 | 32.23 | 1,229,261 | -0.31(-0.94%) |
Feb 09, 2007 | 32.82 | 32.82 | 32.10 | 32.53 | 1,269,010 | -0.38(-1.14%) |
Feb 08, 2007 | 32.85 | 32.91 | 32.29 | 32.91 | 1,375,120 | -0.06(-0.19%) |
Feb 07, 2007 | 32.79 | 33.18 | 32.69 | 32.97 | 915,441 | +0.28(+0.87%) |
Feb 06, 2007 | 32.80 | 33.02 | 32.45 | 32.69 | 902,129 | -0.04(-0.12%) |
Feb 05, 2007 | 32.76 | 33.05 | 32.50 | 32.72 | 1,082,763 | -0.07(-0.21%) |
Feb 02, 2007 | 32.88 | 33.01 | 32.46 | 32.79 | 943,894 | -0.16(-0.49%) |
Feb 01, 2007 | 32.07 | 32.95 | 32.03 | 32.95 | 1,368,594 | +1.05(+3.29%) |
Jan 31, 2007 | 31.87 | 32.29 | 31.47 | 31.90 | 1,221,633 | -0.07(-0.22%) |
Jan 30, 2007 | 31.48 | 32.21 | 31.34 | 31.97 | 1,361,285 | +0.66(+2.10%) |
Jan 29, 2007 | 31.80 | 31.95 | 31.24 | 31.31 | 1,468,700 | -0.47(-1.47%) |
Jan 26, 2007 | 31.76 | 32.10 | 31.44 | 31.78 | 1,095,815 | +0.05(+0.14%) |
Jan 25, 2007 | 31.58 | 32.22 | 31.13 | 31.74 | 1,986,197 | +0.61(+1.97%) |
Jan 24, 2007 | 30.68 | 31.15 | 30.56 | 31.12 | 1,012,545 | +0.41(+1.32%) |
Jan 23, 2007 | 29.63 | 30.80 | 29.58 | 30.72 | 1,105,604 | +1.20(+4.05%) |
Jan 22, 2007 | 29.80 | 29.88 | 29.38 | 29.52 | 600,636 | -0.23(-0.77%) |
Jan 19, 2007 | 28.93 | 29.83 | 28.88 | 29.75 | 867,281 | +0.75(+2.59%) |
Jan 18, 2007 | 29.54 | 29.90 | 28.95 | 29.00 | 665,241 | -0.46(-1.56%) |
Jan 17, 2007 | 29.38 | 29.67 | 29.28 | 29.46 | 1,084,590 | +0.04(+0.13%) |
Jan 16, 2007 | 30.00 | 30.14 | 29.33 | 29.42 | 1,061,489 | -0.64(-2.12%) |
Jan 12, 2007 | 29.73 | 30.19 | 29.71 | 30.06 | 824,863 | +0.25(+0.85%) |
Jan 11, 2007 | 30.00 | 30.27 | 29.74 | 29.80 | 1,175,691 | -0.19(-0.64%) |
Jan 10, 2007 | 29.42 | 30.07 | 29.28 | 30.00 | 984,354 | +0.35(+1.19%) |
Jan 09, 2007 | 29.70 | 29.75 | 29.19 | 29.64 | 1,029,382 | -0.05(-0.15%) |
Jan 08, 2007 | 29.40 | 29.77 | 29.17 | 29.69 | 765,478 | +0.30(+1.02%) |
Jan 05, 2007 | 29.71 | 29.98 | 29.19 | 29.39 | 741,724 | -0.65(-2.17%) |
Jan 04, 2007 | 30.03 | 30.26 | 29.50 | 30.04 | 1,054,702 | +0.02(+0.05%) |
Jan 03, 2007 | 30.48 | 30.49 | 29.64 | 30.03 | 1,960,094 | -0.15(-0.48%) |
Dec 29, 2006 | 30.19 | 30.59 | 29.88 | 30.17 | 491,002 | -0.15(-0.51%) |
Dec 28, 2006 | 30.72 | 31.38 | 30.26 | 30.33 | 754,906 | -0.34(-1.10%) |
Dec 27, 2006 | 30.38 | 30.71 | 30.19 | 30.66 | 834,782 | +0.55(+1.83%) |
Dec 26, 2006 | 29.74 | 30.29 | 29.64 | 30.11 | 781,531 | +0.41(+1.39%) |
Dec 22, 2006 | 29.90 | 29.90 | 29.18 | 29.70 | 777,485 | -0.01(-0.03%) |
Dec 21, 2006 | 29.80 | 30.03 | 29.55 | 29.71 | 2,099,094 | -0.18(-0.59%) |
Dec 20, 2006 | 29.94 | 30.01 | 29.64 | 29.88 | 1,322,652 | -0.02(-0.08%) |
Dec 19, 2006 | 29.50 | 29.97 | 29.13 | 29.90 | 705,310 | +0.28(+0.93%) |
Dec 18, 2006 | 30.30 | 30.35 | 29.38 | 29.63 | 1,002,235 | -0.64(-2.13%) |
Dec 15, 2006 | 30.77 | 30.88 | 30.10 | 30.27 | 1,319,389 | -0.39(-1.27%) |
Dec 14, 2006 | 30.07 | 30.80 | 30.00 | 30.66 | 1,776,849 | +0.71(+2.38%) |
Dec 13, 2006 | 30.13 | 30.13 | 29.54 | 29.95 | 1,820,964 | +0.28(+0.93%) |
Dec 12, 2006 | 30.12 | 31.22 | 29.42 | 29.67 | 4,313,696 | -1.55(-4.96%) |
Dec 11, 2006 | 31.08 | 31.28 | 30.66 | 31.22 | 2,045,843 | +0.25(+0.82%) |
Dec 08, 2006 | 30.43 | 31.02 | 30.02 | 30.97 | 1,820,703 | +0.50(+1.63%) |
Dec 07, 2006 | 30.46 | 30.80 | 30.26 | 30.47 | 1,446,251 | +0.20(+0.66%) |
Dec 06, 2006 | 29.84 | 30.62 | 29.45 | 30.27 | 1,597,911 | +0.38(+1.28%) |
Dec 05, 2006 | 30.14 | 30.16 | 29.57 | 29.89 | 1,723,468 | -0.25(-0.84%) |
Dec 04, 2006 | 28.73 | 30.23 | 28.73 | 30.14 | 1,661,473 | +1.14(+3.94%) |