Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 31.55 | 31.79 | 31.33 | 31.37 | 10,606,482 | -0.10(-0.33%) |
Feb 20, 2007 | 31.13 | 31.49 | 31.05 | 31.47 | 555,305 | +0.29(+0.93%) |
Feb 16, 2007 | 31.06 | 31.20 | 30.81 | 31.18 | 560,051 | +0.13(+0.42%) |
Feb 15, 2007 | 31.13 | 31.14 | 30.96 | 31.05 | 449,976 | -0.05(-0.16%) |
Feb 14, 2007 | 30.98 | 31.27 | 30.98 | 31.10 | 542,868 | +0.12(+0.39%) |
Feb 13, 2007 | 30.85 | 30.98 | 30.73 | 30.98 | 467,146 | +0.14(+0.46%) |
Feb 12, 2007 | 30.70 | 30.85 | 30.67 | 30.84 | 486,639 | +0.18(+0.57%) |
Feb 09, 2007 | 30.67 | 30.67 | 30.44 | 30.66 | 1,051,466 | -0.01(-0.02%) |
Feb 08, 2007 | 29.99 | 30.78 | 29.99 | 30.67 | 1,303,379 | +0.71(+2.38%) |
Feb 07, 2007 | 29.80 | 30.06 | 29.69 | 29.95 | 1,614,438 | +0.29(+0.98%) |
Feb 06, 2007 | 29.63 | 29.75 | 29.52 | 29.66 | 676,698 | +0.10(+0.35%) |
Feb 05, 2007 | 29.31 | 29.63 | 29.25 | 29.56 | 692,762 | +0.25(+0.86%) |
Feb 02, 2007 | 29.36 | 29.49 | 29.18 | 29.31 | 840,442 | -0.04(-0.13%) |
Feb 01, 2007 | 29.09 | 29.57 | 29.06 | 29.35 | 728,724 | +0.28(+0.98%) |
Jan 31, 2007 | 29.17 | 29.27 | 29.00 | 29.06 | 585,608 | -0.14(-0.49%) |
Jan 30, 2007 | 29.16 | 29.32 | 29.07 | 29.20 | 433,182 | +0.09(+0.30%) |
Jan 29, 2007 | 29.07 | 29.20 | 28.89 | 29.12 | 735,661 | +0.04(+0.15%) |
Jan 26, 2007 | 29.59 | 29.59 | 28.88 | 29.07 | 597,838 | -0.05(-0.17%) |
Jan 25, 2007 | 29.42 | 30.10 | 29.04 | 29.12 | 463,484 | -0.30(-1.02%) |
Jan 24, 2007 | 29.27 | 29.57 | 29.27 | 29.42 | 293,716 | +0.13(+0.43%) |
Jan 23, 2007 | 29.18 | 29.47 | 29.12 | 29.30 | 297,002 | +0.13(+0.45%) |
Jan 22, 2007 | 29.31 | 29.34 | 29.10 | 29.17 | 365,092 | -0.14(-0.49%) |
Jan 19, 2007 | 29.07 | 29.34 | 28.93 | 29.31 | 324,019 | +0.19(+0.66%) |
Jan 18, 2007 | 29.40 | 29.42 | 29.10 | 29.12 | 294,994 | -0.27(-0.91%) |
Jan 17, 2007 | 29.49 | 29.52 | 29.29 | 29.38 | 463,667 | -0.10(-0.35%) |
Jan 16, 2007 | 29.68 | 29.87 | 29.44 | 29.49 | 419,856 | -0.15(-0.52%) |
Jan 12, 2007 | 29.83 | 29.94 | 29.58 | 29.64 | 452,714 | -0.21(-0.72%) |
Jan 11, 2007 | 29.87 | 30.03 | 29.69 | 29.86 | 426,610 | +0.07(+0.24%) |
Jan 10, 2007 | 29.77 | 29.81 | 29.72 | 29.78 | 492,509 | -0.02(-0.07%) |
Jan 09, 2007 | 29.71 | 29.86 | 29.59 | 29.81 | 391,013 | +0.10(+0.35%) |
Jan 08, 2007 | 29.63 | 29.77 | 29.45 | 29.70 | 711,930 | +0.09(+0.31%) |
Jan 05, 2007 | 29.81 | 30.25 | 29.49 | 29.61 | 430,626 | -0.50(-1.67%) |
Jan 04, 2007 | 29.99 | 30.12 | 29.84 | 30.11 | 498,168 | +0.13(+0.42%) |
Jan 03, 2007 | 29.13 | 30.39 | 29.13 | 29.99 | 788,052 | +0.39(+1.31%) |
Dec 29, 2006 | 29.77 | 29.83 | 29.60 | 29.60 | 259,398 | -0.17(-0.57%) |
Dec 28, 2006 | 30.02 | 30.04 | 29.74 | 29.77 | 332,781 | -0.25(-0.82%) |
Dec 27, 2006 | 29.54 | 30.04 | 29.54 | 30.01 | 518,978 | +0.54(+1.82%) |
Dec 26, 2006 | 29.26 | 29.50 | 29.18 | 29.48 | 208,102 | +0.24(+0.81%) |
Dec 22, 2006 | 29.23 | 29.36 | 29.14 | 29.24 | 262,866 | +0.04(+0.13%) |
Dec 21, 2006 | 29.44 | 29.47 | 29.03 | 29.20 | 463,302 | -0.14(-0.49%) |
Dec 20, 2006 | 29.46 | 29.49 | 29.31 | 29.35 | 402,149 | -0.03(-0.09%) |
Dec 19, 2006 | 29.36 | 29.53 | 29.28 | 29.37 | 481,739 | +0.03(+0.11%) |
Dec 18, 2006 | 29.42 | 29.44 | 29.28 | 29.34 | 584,878 | +0.00(+0.00%) |
Dec 15, 2006 | 29.25 | 29.36 | 29.12 | 29.34 | 493,970 | +0.16(+0.56%) |
Dec 14, 2006 | 29.04 | 29.27 | 29.01 | 29.18 | 317,995 | +0.16(+0.57%) |
Dec 13, 2006 | 29.13 | 29.13 | 28.92 | 29.01 | 191,125 | -0.03(-0.11%) |
Dec 12, 2006 | 28.87 | 29.06 | 28.73 | 29.04 | 290,796 | +0.18(+0.61%) |
Dec 11, 2006 | 28.87 | 29.00 | 28.74 | 28.87 | 458,556 | -0.07(-0.23%) |
Dec 08, 2006 | 28.78 | 28.96 | 28.64 | 28.94 | 275,827 | +0.16(+0.55%) |
Dec 07, 2006 | 28.97 | 29.02 | 28.75 | 28.78 | 243,699 | -0.22(-0.77%) |
Dec 06, 2006 | 29.20 | 29.25 | 28.98 | 29.00 | 187,657 | -0.18(-0.60%) |
Dec 05, 2006 | 29.09 | 29.30 | 29.07 | 29.18 | 350,488 | +0.09(+0.30%) |
Dec 04, 2006 | 28.73 | 29.09 | 28.73 | 29.09 | 451,436 | +0.40(+1.39%) |