Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.78 | 35.01 | 33.25 | 34.85 | 1,872,844 | +1.31(+3.89%) |
Feb 27, 2007 | 34.65 | 34.78 | 33.36 | 33.55 | 1,721,402 | -1.98(-5.59%) |
Feb 26, 2007 | 35.47 | 35.80 | 35.36 | 35.53 | 852,888 | +0.21(+0.61%) |
Feb 23, 2007 | 35.26 | 35.65 | 35.15 | 35.32 | 1,219,523 | +0.01(+0.02%) |
Feb 22, 2007 | 35.62 | 35.75 | 34.95 | 35.31 | 1,359,043 | -0.27(-0.75%) |
Feb 21, 2007 | 34.96 | 35.60 | 34.82 | 35.58 | 981,094 | +0.46(+1.30%) |
Feb 20, 2007 | 34.56 | 35.27 | 34.30 | 35.12 | 1,144,850 | +0.56(+1.61%) |
Feb 16, 2007 | 34.05 | 34.78 | 34.00 | 34.56 | 1,310,571 | +0.54(+1.59%) |
Feb 15, 2007 | 33.49 | 34.34 | 33.26 | 34.02 | 3,463,504 | +1.12(+3.41%) |
Feb 14, 2007 | 32.72 | 33.08 | 32.47 | 32.90 | 1,269,606 | +0.24(+0.72%) |
Feb 13, 2007 | 32.79 | 32.93 | 32.29 | 32.66 | 1,229,726 | +0.56(+1.74%) |
Feb 12, 2007 | 31.66 | 32.59 | 31.17 | 32.11 | 1,233,862 | -0.31(-0.94%) |
Feb 09, 2007 | 32.70 | 32.70 | 31.98 | 32.41 | 1,273,759 | -0.37(-1.14%) |
Feb 08, 2007 | 32.72 | 32.79 | 32.17 | 32.79 | 1,380,266 | -0.06(-0.19%) |
Feb 07, 2007 | 32.67 | 33.06 | 32.56 | 32.85 | 918,867 | +0.28(+0.87%) |
Feb 06, 2007 | 32.68 | 32.89 | 32.33 | 32.56 | 905,505 | -0.04(-0.12%) |
Feb 05, 2007 | 32.64 | 32.92 | 32.38 | 32.60 | 1,086,815 | -0.07(-0.21%) |
Feb 02, 2007 | 32.75 | 32.88 | 32.34 | 32.67 | 947,426 | -0.16(-0.49%) |
Feb 01, 2007 | 31.95 | 32.83 | 31.91 | 32.83 | 1,373,716 | +1.05(+3.29%) |
Jan 31, 2007 | 31.75 | 32.17 | 31.35 | 31.79 | 1,226,204 | -0.07(-0.22%) |
Jan 30, 2007 | 31.37 | 32.09 | 31.22 | 31.85 | 1,366,379 | +0.66(+2.10%) |
Jan 29, 2007 | 31.68 | 31.83 | 31.12 | 31.20 | 1,474,196 | -0.47(-1.47%) |
Jan 26, 2007 | 31.64 | 31.98 | 31.32 | 31.66 | 1,099,916 | +0.05(+0.14%) |
Jan 25, 2007 | 31.46 | 32.10 | 31.01 | 31.62 | 1,993,630 | +0.61(+1.97%) |
Jan 24, 2007 | 30.56 | 31.03 | 30.44 | 31.01 | 1,016,335 | +0.40(+1.32%) |
Jan 23, 2007 | 29.52 | 30.69 | 29.47 | 30.60 | 1,109,741 | +1.19(+4.05%) |
Jan 22, 2007 | 29.69 | 29.77 | 29.27 | 29.41 | 602,884 | -0.23(-0.77%) |
Jan 19, 2007 | 28.82 | 29.72 | 28.77 | 29.64 | 870,526 | +0.75(+2.59%) |
Jan 18, 2007 | 29.43 | 29.79 | 28.85 | 28.89 | 667,731 | -0.46(-1.56%) |
Jan 17, 2007 | 29.27 | 29.56 | 29.17 | 29.35 | 1,088,649 | +0.04(+0.13%) |
Jan 16, 2007 | 29.88 | 30.03 | 29.22 | 29.31 | 1,065,461 | -0.63(-2.12%) |
Jan 12, 2007 | 29.62 | 30.08 | 29.59 | 29.95 | 827,950 | +0.25(+0.85%) |
Jan 11, 2007 | 29.88 | 30.16 | 29.62 | 29.69 | 1,180,091 | -0.19(-0.64%) |
Jan 10, 2007 | 29.31 | 29.96 | 29.17 | 29.88 | 988,038 | +0.35(+1.19%) |
Jan 09, 2007 | 29.59 | 29.64 | 29.08 | 29.53 | 1,033,234 | -0.05(-0.15%) |
Jan 08, 2007 | 29.29 | 29.66 | 29.06 | 29.58 | 768,343 | +0.30(+1.02%) |
Jan 05, 2007 | 29.60 | 29.87 | 29.08 | 29.28 | 744,500 | -0.65(-2.17%) |
Jan 04, 2007 | 29.91 | 30.14 | 29.39 | 29.93 | 1,058,649 | +0.02(+0.05%) |
Jan 03, 2007 | 30.37 | 30.38 | 29.53 | 29.91 | 1,967,429 | -0.15(-0.48%) |
Dec 29, 2006 | 30.08 | 30.47 | 29.77 | 30.06 | 492,839 | -0.15(-0.51%) |
Dec 28, 2006 | 30.61 | 31.27 | 30.15 | 30.21 | 757,731 | -0.34(-1.10%) |
Dec 27, 2006 | 30.27 | 30.59 | 30.08 | 30.55 | 837,906 | +0.55(+1.83%) |
Dec 26, 2006 | 29.63 | 30.17 | 29.53 | 30.00 | 784,456 | +0.41(+1.39%) |
Dec 22, 2006 | 29.79 | 29.79 | 29.07 | 29.59 | 780,395 | -0.01(-0.03%) |
Dec 21, 2006 | 29.69 | 29.92 | 29.44 | 29.59 | 2,106,949 | -0.18(-0.59%) |
Dec 20, 2006 | 29.83 | 29.90 | 29.53 | 29.77 | 1,327,602 | -0.02(-0.08%) |
Dec 19, 2006 | 29.39 | 29.86 | 29.02 | 29.79 | 707,949 | +0.27(+0.93%) |
Dec 18, 2006 | 30.19 | 30.24 | 29.27 | 29.52 | 1,005,985 | -0.64(-2.13%) |
Dec 15, 2006 | 30.66 | 30.76 | 29.99 | 30.16 | 1,324,327 | -0.39(-1.27%) |
Dec 14, 2006 | 29.96 | 30.69 | 29.89 | 30.55 | 1,783,499 | +0.71(+2.38%) |
Dec 13, 2006 | 30.02 | 30.02 | 29.43 | 29.84 | 1,827,778 | +0.27(+0.93%) |
Dec 12, 2006 | 30.01 | 31.11 | 29.31 | 29.56 | 4,329,839 | -1.54(-4.96%) |
Dec 11, 2006 | 30.97 | 31.16 | 30.54 | 31.11 | 2,053,499 | +0.25(+0.82%) |
Dec 08, 2006 | 30.31 | 30.91 | 29.91 | 30.85 | 1,827,516 | +0.50(+1.63%) |
Dec 07, 2006 | 30.34 | 30.69 | 30.15 | 30.36 | 1,451,664 | +0.20(+0.66%) |
Dec 06, 2006 | 29.73 | 30.51 | 29.34 | 30.16 | 1,603,891 | +0.38(+1.28%) |
Dec 05, 2006 | 30.03 | 30.04 | 29.46 | 29.78 | 1,729,918 | -0.25(-0.84%) |
Dec 04, 2006 | 28.62 | 30.12 | 28.62 | 30.03 | 1,667,690 | +1.14(+3.94%) |