Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.06 | 33.13 | 32.25 | 32.77 | 648,409 | -0.28(-0.84%) |
Feb 27, 2007 | 33.20 | 33.51 | 32.42 | 33.05 | 847,938 | -0.64(-1.89%) |
Feb 26, 2007 | 33.86 | 33.91 | 33.55 | 33.69 | 550,329 | +0.50(+1.50%) |
Feb 23, 2007 | 33.39 | 33.85 | 33.07 | 33.19 | 365,602 | -0.05(-0.15%) |
Feb 22, 2007 | 33.24 | 33.43 | 32.84 | 33.24 | 759,365 | +0.05(+0.16%) |
Feb 21, 2007 | 32.95 | 33.33 | 32.81 | 33.18 | 859,250 | +0.25(+0.77%) |
Feb 20, 2007 | 32.77 | 33.06 | 32.51 | 32.93 | 480,169 | -0.30(-0.90%) |
Feb 16, 2007 | 32.92 | 33.44 | 32.64 | 33.23 | 684,753 | +0.47(+1.42%) |
Feb 15, 2007 | 34.28 | 34.48 | 31.40 | 32.76 | 1,927,417 | -0.29(-0.88%) |
Feb 14, 2007 | 33.12 | 33.48 | 32.55 | 33.06 | 806,769 | -0.15(-0.45%) |
Feb 13, 2007 | 32.98 | 33.55 | 32.92 | 33.20 | 484,826 | +0.33(+1.00%) |
Feb 12, 2007 | 33.30 | 33.35 | 32.42 | 32.88 | 756,696 | -1.05(-3.09%) |
Feb 09, 2007 | 34.50 | 34.78 | 33.78 | 33.92 | 1,035,674 | -0.60(-1.74%) |
Feb 08, 2007 | 34.28 | 34.68 | 34.26 | 34.53 | 611,584 | -0.01(-0.04%) |
Feb 07, 2007 | 35.10 | 35.14 | 34.18 | 34.54 | 743,480 | -0.35(-1.01%) |
Feb 06, 2007 | 34.65 | 35.06 | 34.53 | 34.89 | 1,300,429 | +0.60(+1.76%) |
Feb 05, 2007 | 33.87 | 34.53 | 33.87 | 34.29 | 1,178,882 | +0.42(+1.24%) |
Feb 02, 2007 | 34.32 | 34.43 | 33.57 | 33.87 | 716,042 | -0.41(-1.19%) |
Feb 01, 2007 | 34.48 | 34.74 | 33.85 | 34.28 | 551,653 | +0.04(+0.12%) |
Jan 31, 2007 | 34.22 | 34.38 | 33.91 | 34.24 | 1,287,432 | +0.02(+0.05%) |
Jan 30, 2007 | 33.34 | 34.81 | 33.34 | 34.22 | 768,512 | +1.00(+3.01%) |
Jan 29, 2007 | 33.26 | 34.03 | 33.03 | 33.22 | 523,011 | +0.04(+0.13%) |
Jan 26, 2007 | 32.97 | 33.58 | 32.79 | 33.18 | 510,736 | +0.45(+1.37%) |
Jan 25, 2007 | 33.38 | 33.38 | 32.44 | 32.73 | 463,080 | -0.64(-1.93%) |
Jan 24, 2007 | 33.44 | 33.61 | 32.47 | 33.37 | 518,438 | +0.18(+0.54%) |
Jan 23, 2007 | 31.56 | 33.66 | 31.56 | 33.19 | 1,069,610 | +1.74(+5.54%) |
Jan 22, 2007 | 31.86 | 32.11 | 31.02 | 31.45 | 667,423 | -0.23(-0.72%) |
Jan 19, 2007 | 30.54 | 31.92 | 30.54 | 31.68 | 1,375,042 | +1.15(+3.78%) |
Jan 18, 2007 | 31.08 | 31.36 | 30.42 | 30.53 | 968,522 | -0.76(-2.44%) |
Jan 17, 2007 | 31.22 | 31.58 | 30.72 | 31.29 | 771,159 | +0.07(+0.21%) |
Jan 16, 2007 | 31.32 | 31.68 | 30.60 | 31.22 | 837,829 | -0.58(-1.83%) |
Jan 12, 2007 | 31.00 | 32.20 | 31.00 | 31.80 | 822,425 | +0.78(+2.50%) |
Jan 11, 2007 | 31.82 | 32.93 | 30.76 | 31.03 | 1,438,583 | -0.79(-2.49%) |
Jan 10, 2007 | 31.76 | 32.07 | 31.35 | 31.82 | 1,298,985 | -0.19(-0.60%) |
Jan 09, 2007 | 31.73 | 32.13 | 31.13 | 32.01 | 770,196 | +0.19(+0.59%) |
Jan 08, 2007 | 31.45 | 32.19 | 31.23 | 31.83 | 1,090,069 | +0.67(+2.16%) |
Jan 05, 2007 | 31.06 | 31.34 | 30.47 | 31.15 | 1,217,873 | +0.05(+0.17%) |
Jan 04, 2007 | 31.99 | 31.99 | 30.93 | 31.10 | 1,038,803 | -1.16(-3.59%) |
Jan 03, 2007 | 33.65 | 33.70 | 31.64 | 32.26 | 1,226,297 | -1.40(-4.15%) |
Dec 29, 2006 | 33.78 | 33.98 | 33.30 | 33.65 | 310,244 | -0.22(-0.66%) |
Dec 28, 2006 | 33.98 | 34.36 | 33.73 | 33.88 | 232,743 | -0.25(-0.74%) |
Dec 27, 2006 | 33.40 | 34.24 | 33.24 | 34.13 | 328,296 | +0.44(+1.31%) |
Dec 26, 2006 | 34.17 | 34.52 | 33.06 | 33.69 | 403,390 | -0.59(-1.71%) |
Dec 22, 2006 | 34.32 | 34.60 | 34.03 | 34.28 | 257,293 | -0.12(-0.36%) |
Dec 21, 2006 | 34.81 | 35.17 | 34.09 | 34.40 | 432,995 | -0.41(-1.17%) |
Dec 20, 2006 | 35.92 | 35.92 | 34.48 | 34.81 | 794,506 | -0.75(-2.11%) |
Dec 19, 2006 | 34.28 | 35.84 | 33.24 | 35.56 | 992,350 | +0.61(+1.74%) |
Dec 18, 2006 | 36.73 | 36.73 | 34.76 | 34.95 | 729,761 | -1.78(-4.84%) |
Dec 15, 2006 | 36.87 | 36.88 | 36.48 | 36.73 | 501,350 | -0.15(-0.39%) |
Dec 14, 2006 | 36.84 | 37.21 | 36.70 | 36.88 | 522,049 | +0.07(+0.20%) |
Dec 13, 2006 | 36.67 | 37.14 | 36.49 | 36.80 | 712,913 | +0.10(+0.28%) |
Dec 12, 2006 | 37.09 | 37.16 | 35.77 | 36.70 | 1,080,923 | -0.48(-1.29%) |
Dec 11, 2006 | 38.19 | 38.19 | 36.94 | 37.18 | 760,328 | -1.01(-2.65%) |
Dec 08, 2006 | 38.10 | 38.39 | 37.73 | 38.19 | 653,463 | +0.64(+1.72%) |
Dec 07, 2006 | 37.68 | 37.88 | 36.88 | 37.55 | 830,849 | -0.27(-0.70%) |
Dec 06, 2006 | 37.42 | 38.54 | 37.19 | 37.81 | 643,836 | +0.39(+1.04%) |
Dec 05, 2006 | 37.77 | 38.26 | 37.06 | 37.42 | 781,268 | +0.28(+0.75%) |
Dec 04, 2006 | 37.01 | 37.16 | 36.25 | 37.14 | 529,028 | +0.14(+0.38%) |