Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.97 | 31.06 | 29.67 | 30.87 | 3,550,694 | +0.58(+1.93%) |
Feb 27, 2007 | 30.88 | 31.21 | 29.66 | 30.29 | 4,516,409 | -0.84(-2.71%) |
Feb 26, 2007 | 31.83 | 31.92 | 30.85 | 31.13 | 2,679,524 | -0.57(-1.78%) |
Feb 23, 2007 | 30.85 | 31.88 | 30.85 | 31.69 | 3,499,182 | +0.78(+2.51%) |
Feb 22, 2007 | 30.99 | 31.45 | 30.69 | 30.92 | 2,867,354 | +0.01(+0.03%) |
Feb 21, 2007 | 30.38 | 30.91 | 30.32 | 30.91 | 2,203,733 | +0.47(+1.54%) |
Feb 20, 2007 | 30.09 | 30.52 | 29.82 | 30.44 | 2,174,638 | +0.31(+1.02%) |
Feb 16, 2007 | 30.46 | 30.47 | 30.02 | 30.13 | 2,344,214 | -0.21(-0.70%) |
Feb 15, 2007 | 30.22 | 30.52 | 30.10 | 30.34 | 2,165,219 | +0.05(+0.16%) |
Feb 14, 2007 | 29.81 | 30.52 | 29.65 | 30.29 | 3,946,248 | +0.60(+2.03%) |
Feb 13, 2007 | 29.99 | 30.18 | 29.59 | 29.69 | 2,056,610 | -0.18(-0.61%) |
Feb 12, 2007 | 30.16 | 30.29 | 29.75 | 29.87 | 1,256,306 | -0.28(-0.92%) |
Feb 09, 2007 | 30.60 | 30.60 | 29.94 | 30.15 | 2,434,954 | -0.29(-0.94%) |
Feb 08, 2007 | 30.61 | 30.78 | 30.28 | 30.44 | 1,886,595 | -0.11(-0.38%) |
Feb 07, 2007 | 30.94 | 30.94 | 30.26 | 30.55 | 2,314,792 | +0.07(+0.22%) |
Feb 06, 2007 | 30.58 | 30.60 | 29.98 | 30.49 | 2,301,679 | -0.13(-0.44%) |
Feb 05, 2007 | 30.58 | 30.95 | 30.42 | 30.62 | 2,556,450 | +0.04(+0.13%) |
Feb 02, 2007 | 30.49 | 30.95 | 30.48 | 30.58 | 2,778,076 | -0.03(-0.09%) |
Feb 01, 2007 | 30.39 | 30.83 | 30.12 | 30.61 | 3,683,458 | +0.26(+0.85%) |
Jan 31, 2007 | 30.05 | 30.39 | 29.65 | 30.35 | 2,576,531 | +0.21(+0.70%) |
Jan 30, 2007 | 30.63 | 30.63 | 29.90 | 30.14 | 3,474,405 | +0.10(+0.32%) |
Jan 29, 2007 | 29.91 | 30.13 | 29.48 | 30.05 | 2,752,444 | +0.23(+0.77%) |
Jan 26, 2007 | 29.91 | 30.14 | 29.61 | 29.82 | 2,590,618 | -0.11(-0.35%) |
Jan 25, 2007 | 30.16 | 30.61 | 29.85 | 29.92 | 4,049,911 | -0.42(-1.39%) |
Jan 24, 2007 | 31.16 | 31.63 | 30.10 | 30.34 | 12,034,698 | +1.71(+5.96%) |
Jan 23, 2007 | 27.56 | 28.85 | 27.54 | 28.64 | 7,258,204 | +1.11(+4.04%) |
Jan 22, 2007 | 27.45 | 28.05 | 26.92 | 27.52 | 4,429,138 | -0.09(-0.31%) |
Jan 19, 2007 | 27.42 | 27.89 | 27.32 | 27.61 | 4,042,344 | -0.16(-0.59%) |
Jan 18, 2007 | 28.52 | 28.52 | 27.41 | 27.77 | 6,294,053 | -0.82(-2.88%) |
Jan 17, 2007 | 29.06 | 29.09 | 28.23 | 28.60 | 4,804,496 | -0.42(-1.45%) |
Jan 16, 2007 | 29.35 | 29.66 | 28.92 | 29.02 | 3,859,838 | -0.16(-0.56%) |
Jan 12, 2007 | 28.58 | 29.48 | 28.58 | 29.18 | 6,416,721 | +0.48(+1.67%) |
Jan 11, 2007 | 28.71 | 28.90 | 28.20 | 28.70 | 6,158,586 | +0.35(+1.25%) |
Jan 10, 2007 | 27.70 | 28.64 | 27.42 | 28.35 | 4,707,305 | +0.44(+1.58%) |
Jan 09, 2007 | 27.99 | 28.50 | 27.61 | 27.91 | 6,386,891 | +0.32(+1.15%) |
Jan 08, 2007 | 26.70 | 28.20 | 26.66 | 27.59 | 8,723,122 | +0.89(+3.34%) |
Jan 05, 2007 | 26.86 | 26.95 | 26.36 | 26.70 | 4,104,227 | -0.10(-0.36%) |
Jan 04, 2007 | 25.74 | 26.94 | 25.65 | 26.80 | 7,793,567 | +1.07(+4.17%) |
Jan 03, 2007 | 26.16 | 27.18 | 25.02 | 25.72 | 6,018,714 | -0.21(-0.81%) |
Dec 29, 2006 | 26.04 | 26.36 | 25.79 | 25.93 | 2,449,058 | -0.15(-0.59%) |
Dec 28, 2006 | 26.24 | 26.29 | 25.91 | 26.09 | 2,147,837 | -0.15(-0.58%) |
Dec 27, 2006 | 25.85 | 26.34 | 25.84 | 26.24 | 3,034,782 | +0.53(+2.05%) |
Dec 26, 2006 | 25.93 | 25.95 | 25.52 | 25.71 | 4,242,912 | -0.16(-0.63%) |
Dec 22, 2006 | 26.25 | 26.82 | 25.73 | 25.88 | 6,033,043 | -0.92(-3.43%) |
Dec 21, 2006 | 27.10 | 27.20 | 26.59 | 26.80 | 3,343,631 | -0.22(-0.82%) |
Dec 20, 2006 | 26.81 | 27.26 | 26.73 | 27.02 | 4,213,878 | +0.21(+0.79%) |
Dec 19, 2006 | 27.14 | 27.74 | 26.67 | 26.80 | 6,268,460 | -0.71(-2.58%) |
Dec 18, 2006 | 28.14 | 28.52 | 27.39 | 27.51 | 3,939,681 | -0.48(-1.71%) |
Dec 15, 2006 | 27.86 | 28.01 | 27.52 | 27.99 | 4,350,900 | +0.57(+2.06%) |
Dec 14, 2006 | 27.55 | 27.83 | 27.29 | 27.43 | 2,460,777 | -0.06(-0.21%) |
Dec 13, 2006 | 27.29 | 27.69 | 26.99 | 27.49 | 3,241,064 | +0.45(+1.67%) |
Dec 12, 2006 | 27.77 | 27.89 | 26.88 | 27.04 | 3,738,718 | -0.64(-2.32%) |
Dec 11, 2006 | 27.62 | 27.82 | 27.43 | 27.68 | 2,821,134 | +0.24(+0.87%) |
Dec 08, 2006 | 26.99 | 27.61 | 26.67 | 27.44 | 4,035,899 | +0.47(+1.74%) |
Dec 07, 2006 | 26.80 | 27.11 | 26.46 | 26.97 | 5,971,164 | -0.40(-1.47%) |
Dec 06, 2006 | 27.39 | 27.60 | 27.04 | 27.37 | 4,194,643 | -0.21(-0.76%) |
Dec 05, 2006 | 28.07 | 28.19 | 27.44 | 27.58 | 3,973,919 | -0.39(-1.41%) |
Dec 04, 2006 | 27.97 | 28.31 | 27.80 | 27.97 | 2,105,817 | +0.17(+0.62%) |