Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.19 | 33.65 | 32.74 | 33.46 | 319,241 | +0.22(+0.66%) |
Feb 27, 2007 | 34.45 | 34.45 | 33.08 | 33.24 | 610,915 | -1.82(-5.20%) |
Feb 26, 2007 | 35.43 | 35.52 | 34.86 | 35.06 | 317,416 | -0.28(-0.80%) |
Feb 23, 2007 | 35.43 | 35.66 | 34.65 | 35.35 | 585,049 | -0.21(-0.60%) |
Feb 22, 2007 | 35.74 | 35.79 | 35.21 | 35.56 | 344,653 | -0.19(-0.54%) |
Feb 21, 2007 | 35.52 | 35.87 | 34.91 | 35.75 | 286,001 | +0.26(+0.75%) |
Feb 20, 2007 | 34.74 | 35.83 | 34.61 | 35.49 | 999,587 | +0.78(+2.23%) |
Feb 16, 2007 | 33.71 | 35.09 | 33.42 | 34.71 | 591,742 | +1.01(+3.01%) |
Feb 15, 2007 | 30.74 | 33.99 | 30.74 | 33.70 | 1,279,689 | +2.96(+9.64%) |
Feb 14, 2007 | 30.32 | 31.01 | 30.32 | 30.74 | 150,651 | +0.41(+1.37%) |
Feb 13, 2007 | 29.76 | 30.37 | 29.76 | 30.32 | 143,518 | +0.63(+2.11%) |
Feb 12, 2007 | 29.53 | 29.74 | 29.33 | 29.70 | 533,731 | +0.15(+0.51%) |
Feb 09, 2007 | 29.77 | 30.08 | 29.19 | 29.55 | 83,610 | -0.30(-1.00%) |
Feb 08, 2007 | 29.90 | 30.05 | 29.73 | 29.85 | 75,102 | -0.05(-0.18%) |
Feb 07, 2007 | 29.68 | 30.07 | 29.55 | 29.90 | 49,576 | +0.22(+0.74%) |
Feb 06, 2007 | 29.25 | 29.83 | 29.16 | 29.68 | 72,379 | +0.46(+1.57%) |
Feb 05, 2007 | 29.71 | 29.71 | 29.11 | 29.22 | 68,068 | -0.48(-1.60%) |
Feb 02, 2007 | 29.52 | 29.87 | 29.50 | 29.70 | 52,639 | +0.22(+0.75%) |
Feb 01, 2007 | 29.26 | 29.74 | 29.26 | 29.48 | 70,677 | +0.34(+1.18%) |
Jan 31, 2007 | 29.14 | 29.26 | 28.74 | 29.13 | 101,308 | +0.00(+0.00%) |
Jan 30, 2007 | 28.89 | 29.25 | 28.76 | 29.13 | 66,593 | +0.28(+0.98%) |
Jan 29, 2007 | 28.60 | 29.13 | 28.59 | 28.85 | 138,973 | +0.24(+0.83%) |
Jan 26, 2007 | 28.51 | 28.67 | 28.22 | 28.61 | 45,946 | +0.20(+0.71%) |
Jan 25, 2007 | 28.96 | 29.04 | 28.36 | 28.41 | 77,484 | -0.54(-1.86%) |
Jan 24, 2007 | 28.87 | 29.10 | 28.71 | 28.95 | 44,358 | +0.08(+0.28%) |
Jan 23, 2007 | 27.66 | 28.89 | 27.65 | 28.87 | 276,812 | +1.12(+4.03%) |
Jan 22, 2007 | 28.45 | 28.52 | 27.21 | 27.75 | 198,760 | -0.78(-2.75%) |
Jan 19, 2007 | 28.26 | 28.62 | 27.94 | 28.53 | 79,980 | +0.35(+1.25%) |
Jan 18, 2007 | 28.79 | 28.79 | 27.97 | 28.18 | 107,888 | -0.69(-2.38%) |
Jan 17, 2007 | 28.74 | 29.08 | 28.74 | 28.87 | 79,413 | +0.10(+0.34%) |
Jan 16, 2007 | 29.48 | 29.62 | 28.71 | 28.77 | 123,090 | -0.64(-2.19%) |
Jan 12, 2007 | 28.96 | 29.50 | 28.92 | 29.41 | 110,044 | +0.46(+1.58%) |
Jan 11, 2007 | 28.82 | 29.21 | 28.67 | 28.96 | 95,522 | +0.13(+0.46%) |
Jan 10, 2007 | 28.22 | 28.89 | 28.07 | 28.82 | 136,364 | +0.50(+1.77%) |
Jan 09, 2007 | 28.22 | 28.33 | 27.85 | 28.32 | 160,641 | +0.13(+0.47%) |
Jan 08, 2007 | 28.20 | 28.30 | 27.74 | 28.19 | 98,359 | -0.01(-0.03%) |
Jan 05, 2007 | 28.65 | 28.67 | 28.07 | 28.20 | 187,982 | -0.55(-1.90%) |
Jan 04, 2007 | 28.94 | 28.96 | 28.25 | 28.74 | 150,545 | -0.26(-0.91%) |
Jan 03, 2007 | 29.39 | 29.68 | 28.68 | 29.01 | 235,403 | -0.26(-0.90%) |
Dec 29, 2006 | 29.69 | 29.75 | 29.27 | 29.27 | 169,150 | -0.41(-1.40%) |
Dec 28, 2006 | 29.79 | 29.97 | 29.68 | 29.69 | 99,266 | -0.15(-0.50%) |
Dec 27, 2006 | 29.70 | 30.13 | 29.70 | 29.84 | 82,930 | +0.11(+0.36%) |
Dec 26, 2006 | 29.16 | 29.76 | 29.16 | 29.73 | 52,753 | +0.50(+1.72%) |
Dec 22, 2006 | 29.82 | 29.82 | 29.19 | 29.23 | 72,493 | -0.55(-1.84%) |
Dec 21, 2006 | 30.11 | 30.50 | 29.71 | 29.78 | 73,740 | -0.30(-1.00%) |
Dec 20, 2006 | 30.06 | 30.48 | 30.00 | 30.08 | 142,149 | +0.07(+0.23%) |
Dec 19, 2006 | 29.71 | 30.21 | 29.53 | 30.00 | 78,278 | +0.24(+0.80%) |
Dec 18, 2006 | 30.11 | 30.47 | 29.72 | 29.77 | 90,871 | -0.23(-0.76%) |
Dec 15, 2006 | 30.67 | 30.80 | 30.00 | 30.00 | 228,029 | -0.63(-2.04%) |
Dec 14, 2006 | 30.69 | 31.18 | 30.57 | 30.62 | 139,200 | +0.01(+0.03%) |
Dec 13, 2006 | 30.41 | 30.75 | 30.32 | 30.61 | 226,668 | +0.38(+1.25%) |
Dec 12, 2006 | 30.66 | 30.66 | 29.97 | 30.23 | 139,200 | -0.37(-1.21%) |
Dec 11, 2006 | 30.55 | 30.67 | 30.32 | 30.60 | 96,090 | +0.00(+0.00%) |
Dec 08, 2006 | 30.75 | 30.97 | 30.52 | 30.60 | 79,526 | -0.16(-0.52%) |
Dec 07, 2006 | 30.94 | 31.07 | 30.63 | 30.76 | 75,783 | -0.04(-0.14%) |
Dec 06, 2006 | 30.72 | 31.02 | 30.65 | 30.81 | 80,320 | +0.08(+0.26%) |
Dec 05, 2006 | 31.03 | 31.03 | 30.54 | 30.73 | 206,134 | -0.17(-0.54%) |
Dec 04, 2006 | 30.53 | 31.33 | 30.53 | 30.90 | 175,957 | +0.45(+1.48%) |