Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.18 | 27.29 | 26.61 | 26.97 | 703,468 | -0.30(-1.10%) |
Feb 27, 2007 | 27.24 | 27.43 | 26.72 | 27.27 | 883,088 | -0.27(-0.98%) |
Feb 26, 2007 | 27.71 | 27.86 | 27.24 | 27.54 | 633,843 | -0.13(-0.47%) |
Feb 23, 2007 | 28.10 | 28.13 | 27.61 | 27.67 | 584,003 | -0.51(-1.81%) |
Feb 22, 2007 | 28.65 | 28.68 | 28.10 | 28.18 | 719,020 | -0.50(-1.74%) |
Feb 21, 2007 | 28.70 | 28.98 | 28.35 | 28.68 | 478,397 | -0.13(-0.45%) |
Feb 20, 2007 | 28.58 | 29.16 | 28.52 | 28.81 | 850,326 | +0.21(+0.73%) |
Feb 16, 2007 | 29.11 | 29.11 | 28.44 | 28.60 | 875,131 | -0.51(-1.75%) |
Feb 15, 2007 | 29.78 | 29.78 | 29.11 | 29.11 | 984,078 | -0.54(-1.82%) |
Feb 14, 2007 | 30.24 | 30.45 | 29.14 | 29.65 | 1,445,775 | -1.01(-3.29%) |
Feb 13, 2007 | 30.61 | 30.90 | 30.34 | 30.66 | 816,294 | +0.04(+0.13%) |
Feb 12, 2007 | 29.61 | 31.17 | 29.23 | 30.62 | 1,469,806 | +1.07(+3.62%) |
Feb 09, 2007 | 30.28 | 30.34 | 29.08 | 29.55 | 507,247 | -0.69(-2.28%) |
Feb 08, 2007 | 29.63 | 30.48 | 29.63 | 30.24 | 418,537 | +0.51(+1.72%) |
Feb 07, 2007 | 29.68 | 30.19 | 29.55 | 29.73 | 455,561 | +0.00(+0.00%) |
Feb 06, 2007 | 29.82 | 29.92 | 29.39 | 29.73 | 449,284 | +0.05(+0.17%) |
Feb 05, 2007 | 29.90 | 30.20 | 29.59 | 29.68 | 554,405 | -0.38(-1.26%) |
Feb 02, 2007 | 30.71 | 30.86 | 29.84 | 30.06 | 672,016 | -0.80(-2.59%) |
Feb 01, 2007 | 30.56 | 31.00 | 30.30 | 30.86 | 749,163 | +0.24(+0.78%) |
Jan 31, 2007 | 29.89 | 30.76 | 29.60 | 30.62 | 1,190,859 | +0.58(+1.93%) |
Jan 30, 2007 | 29.22 | 30.27 | 29.19 | 30.04 | 1,583,989 | +0.75(+2.56%) |
Jan 29, 2007 | 29.21 | 29.47 | 28.83 | 29.29 | 736,885 | -0.08(-0.27%) |
Jan 26, 2007 | 28.30 | 29.48 | 28.11 | 29.37 | 1,615,419 | +1.10(+3.89%) |
Jan 25, 2007 | 29.42 | 29.68 | 25.36 | 28.27 | 4,906,639 | -0.98(-3.35%) |
Jan 24, 2007 | 31.75 | 31.99 | 28.66 | 29.25 | 5,886,224 | -1.16(-3.81%) |
Jan 23, 2007 | 30.69 | 30.95 | 30.19 | 30.41 | 900,063 | -0.41(-1.33%) |
Jan 22, 2007 | 30.85 | 30.98 | 30.52 | 30.82 | 702,807 | +0.06(+0.20%) |
Jan 19, 2007 | 29.89 | 30.80 | 29.63 | 30.76 | 727,747 | +0.75(+2.50%) |
Jan 18, 2007 | 30.36 | 30.58 | 29.72 | 30.01 | 816,551 | -0.47(-1.54%) |
Jan 17, 2007 | 29.50 | 30.70 | 28.56 | 30.48 | 2,140,925 | +0.75(+2.52%) |
Jan 16, 2007 | 32.86 | 33.61 | 28.87 | 29.73 | 3,789,772 | -4.02(-11.91%) |
Jan 12, 2007 | 33.99 | 34.60 | 33.65 | 33.75 | 595,720 | -0.36(-1.06%) |
Jan 11, 2007 | 33.70 | 34.73 | 33.49 | 34.11 | 720,196 | +0.40(+1.19%) |
Jan 10, 2007 | 32.73 | 34.08 | 32.73 | 33.71 | 1,021,464 | +0.73(+2.21%) |
Jan 09, 2007 | 32.64 | 33.00 | 32.64 | 32.98 | 573,579 | +0.39(+1.20%) |
Jan 08, 2007 | 32.30 | 32.97 | 32.02 | 32.59 | 873,302 | +0.36(+1.12%) |
Jan 05, 2007 | 31.91 | 32.52 | 31.91 | 32.23 | 646,950 | +0.24(+0.75%) |
Jan 04, 2007 | 31.59 | 32.27 | 31.47 | 31.99 | 1,191,911 | +0.49(+1.56%) |
Jan 03, 2007 | 31.93 | 32.49 | 30.44 | 31.50 | 1,440,376 | -0.22(-0.69%) |
Dec 29, 2006 | 31.85 | 32.01 | 31.50 | 31.72 | 471,874 | -0.08(-0.25%) |
Dec 28, 2006 | 31.66 | 32.01 | 31.44 | 31.80 | 493,096 | +0.18(+0.57%) |
Dec 27, 2006 | 31.91 | 31.97 | 31.37 | 31.62 | 415,623 | -0.12(-0.38%) |
Dec 26, 2006 | 31.59 | 31.95 | 31.40 | 31.74 | 293,512 | +0.04(+0.13%) |
Dec 22, 2006 | 31.77 | 31.90 | 31.39 | 31.70 | 386,068 | -0.08(-0.25%) |
Dec 21, 2006 | 31.94 | 32.20 | 31.42 | 31.78 | 464,394 | -0.21(-0.66%) |
Dec 20, 2006 | 31.30 | 32.42 | 31.30 | 31.99 | 851,900 | +0.84(+2.70%) |
Dec 19, 2006 | 31.23 | 31.39 | 31.10 | 31.15 | 746,965 | -0.13(-0.42%) |
Dec 18, 2006 | 31.67 | 31.98 | 31.12 | 31.28 | 522,321 | -0.27(-0.86%) |
Dec 15, 2006 | 31.09 | 31.92 | 31.05 | 31.55 | 1,091,799 | +0.51(+1.64%) |
Dec 14, 2006 | 31.16 | 31.34 | 30.84 | 31.04 | 669,742 | -0.06(-0.19%) |
Dec 13, 2006 | 31.37 | 31.64 | 30.77 | 31.10 | 1,083,552 | -0.01(-0.03%) |
Dec 12, 2006 | 31.27 | 31.98 | 30.96 | 31.11 | 1,402,315 | -0.09(-0.29%) |
Dec 11, 2006 | 30.05 | 31.74 | 28.86 | 31.20 | 4,297,970 | -1.90(-5.74%) |
Dec 08, 2006 | 30.09 | 36.18 | 30.00 | 33.10 | 11,396,152 | +2.70(+8.88%) |
Dec 07, 2006 | 30.41 | 30.77 | 30.15 | 30.40 | 788,250 | +0.05(+0.16%) |
Dec 06, 2006 | 30.24 | 30.88 | 29.94 | 30.35 | 1,453,934 | -0.04(-0.13%) |
Dec 05, 2006 | 29.75 | 31.42 | 29.56 | 30.39 | 2,203,077 | +0.76(+2.56%) |
Dec 04, 2006 | 29.05 | 29.64 | 28.90 | 29.63 | 1,241,413 | +0.58(+2.00%) |