Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 31.56 | 31.80 | 31.34 | 31.38 | 10,603,852 | -0.10(-0.33%) |
Feb 20, 2007 | 31.13 | 31.50 | 31.06 | 31.48 | 555,167 | +0.29(+0.93%) |
Feb 16, 2007 | 31.06 | 31.21 | 30.82 | 31.19 | 559,912 | +0.13(+0.42%) |
Feb 15, 2007 | 31.13 | 31.14 | 30.96 | 31.06 | 449,864 | -0.05(-0.16%) |
Feb 14, 2007 | 30.99 | 31.28 | 30.99 | 31.11 | 542,734 | +0.12(+0.39%) |
Feb 13, 2007 | 30.85 | 30.99 | 30.73 | 30.99 | 467,030 | +0.14(+0.46%) |
Feb 12, 2007 | 30.71 | 30.85 | 30.68 | 30.84 | 486,518 | +0.18(+0.57%) |
Feb 09, 2007 | 30.67 | 30.68 | 30.45 | 30.67 | 1,051,205 | -0.01(-0.02%) |
Feb 08, 2007 | 30.00 | 30.79 | 30.00 | 30.67 | 1,303,056 | +0.71(+2.38%) |
Feb 07, 2007 | 29.81 | 30.07 | 29.70 | 29.96 | 1,614,038 | +0.29(+0.98%) |
Feb 06, 2007 | 29.64 | 29.76 | 29.52 | 29.67 | 676,530 | +0.10(+0.35%) |
Feb 05, 2007 | 29.31 | 29.63 | 29.26 | 29.57 | 692,591 | +0.25(+0.86%) |
Feb 02, 2007 | 29.37 | 29.49 | 29.19 | 29.31 | 840,234 | -0.04(-0.13%) |
Feb 01, 2007 | 29.10 | 29.58 | 29.07 | 29.35 | 728,543 | +0.29(+0.98%) |
Jan 31, 2007 | 29.18 | 29.28 | 29.01 | 29.07 | 585,463 | -0.14(-0.49%) |
Jan 30, 2007 | 29.17 | 29.33 | 29.08 | 29.21 | 433,074 | +0.09(+0.30%) |
Jan 29, 2007 | 29.08 | 29.21 | 28.89 | 29.12 | 735,478 | +0.04(+0.15%) |
Jan 26, 2007 | 29.60 | 29.60 | 28.89 | 29.08 | 597,690 | -0.05(-0.17%) |
Jan 25, 2007 | 29.42 | 30.10 | 29.05 | 29.13 | 463,369 | -0.30(-1.02%) |
Jan 24, 2007 | 29.28 | 29.58 | 29.28 | 29.43 | 293,644 | +0.13(+0.43%) |
Jan 23, 2007 | 29.19 | 29.47 | 29.13 | 29.30 | 296,929 | +0.13(+0.45%) |
Jan 22, 2007 | 29.31 | 29.34 | 29.11 | 29.17 | 365,001 | -0.14(-0.49%) |
Jan 19, 2007 | 29.08 | 29.35 | 28.94 | 29.31 | 323,939 | +0.19(+0.66%) |
Jan 18, 2007 | 29.41 | 29.42 | 29.11 | 29.12 | 294,921 | -0.27(-0.91%) |
Jan 17, 2007 | 29.50 | 29.52 | 29.30 | 29.39 | 463,552 | -0.10(-0.35%) |
Jan 16, 2007 | 29.69 | 29.88 | 29.45 | 29.50 | 419,752 | -0.15(-0.52%) |
Jan 12, 2007 | 29.84 | 29.95 | 29.59 | 29.65 | 452,602 | -0.21(-0.72%) |
Jan 11, 2007 | 29.87 | 30.04 | 29.69 | 29.86 | 426,504 | +0.07(+0.24%) |
Jan 10, 2007 | 29.78 | 29.82 | 29.73 | 29.79 | 492,387 | -0.02(-0.07%) |
Jan 09, 2007 | 29.71 | 29.87 | 29.60 | 29.81 | 390,917 | +0.10(+0.35%) |
Jan 08, 2007 | 29.64 | 29.78 | 29.46 | 29.71 | 711,753 | +0.09(+0.31%) |
Jan 05, 2007 | 29.82 | 30.26 | 29.50 | 29.62 | 430,519 | -0.50(-1.67%) |
Jan 04, 2007 | 29.99 | 30.13 | 29.85 | 30.12 | 498,045 | +0.13(+0.42%) |
Jan 03, 2007 | 29.14 | 30.39 | 29.14 | 29.99 | 787,856 | +0.39(+1.31%) |
Dec 29, 2006 | 29.78 | 29.84 | 29.61 | 29.61 | 259,333 | -0.17(-0.57%) |
Dec 28, 2006 | 30.03 | 30.04 | 29.75 | 29.78 | 332,699 | -0.25(-0.82%) |
Dec 27, 2006 | 29.55 | 30.04 | 29.55 | 30.02 | 518,850 | +0.54(+1.82%) |
Dec 26, 2006 | 29.27 | 29.51 | 29.19 | 29.48 | 208,051 | +0.24(+0.81%) |
Dec 22, 2006 | 29.23 | 29.37 | 29.15 | 29.25 | 262,801 | +0.04(+0.13%) |
Dec 21, 2006 | 29.45 | 29.48 | 29.04 | 29.21 | 463,187 | -0.14(-0.49%) |
Dec 20, 2006 | 29.46 | 29.50 | 29.32 | 29.35 | 402,049 | -0.03(-0.09%) |
Dec 19, 2006 | 29.36 | 29.53 | 29.29 | 29.38 | 481,619 | +0.03(+0.11%) |
Dec 18, 2006 | 29.42 | 29.45 | 29.29 | 29.35 | 584,733 | +0.00(+0.00%) |
Dec 15, 2006 | 29.26 | 29.36 | 29.12 | 29.35 | 493,847 | +0.16(+0.56%) |
Dec 14, 2006 | 29.05 | 29.28 | 29.02 | 29.18 | 317,916 | +0.16(+0.57%) |
Dec 13, 2006 | 29.14 | 29.14 | 28.93 | 29.02 | 191,078 | -0.03(-0.11%) |
Dec 12, 2006 | 28.88 | 29.07 | 28.74 | 29.05 | 290,724 | +0.18(+0.61%) |
Dec 11, 2006 | 28.88 | 29.01 | 28.75 | 28.88 | 458,442 | -0.07(-0.23%) |
Dec 08, 2006 | 28.79 | 28.96 | 28.65 | 28.94 | 275,758 | +0.16(+0.55%) |
Dec 07, 2006 | 28.98 | 29.03 | 28.76 | 28.78 | 243,638 | -0.22(-0.77%) |
Dec 06, 2006 | 29.21 | 29.26 | 28.99 | 29.01 | 187,610 | -0.18(-0.60%) |
Dec 05, 2006 | 29.10 | 29.31 | 29.07 | 29.18 | 350,401 | +0.09(+0.30%) |
Dec 04, 2006 | 28.74 | 29.10 | 28.74 | 29.10 | 451,324 | +0.40(+1.39%) |