Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.43 | 28.75 | 28.17 | 28.34 | 1,425,192 | +0.07(+0.25%) |
Feb 27, 2007 | 28.69 | 29.14 | 27.98 | 28.27 | 2,227,515 | -1.80(-5.98%) |
Feb 26, 2007 | 30.94 | 31.03 | 30.06 | 30.07 | 1,328,198 | -0.71(-2.30%) |
Feb 23, 2007 | 30.84 | 31.11 | 30.28 | 30.78 | 2,293,506 | +0.20(+0.65%) |
Feb 22, 2007 | 31.80 | 31.81 | 30.23 | 30.58 | 2,362,766 | -6.07(-16.57%) |
Feb 21, 2007 | 36.69 | 36.88 | 36.22 | 36.65 | 2,453,660 | +0.02(+0.05%) |
Feb 20, 2007 | 35.66 | 36.91 | 35.50 | 36.63 | 4,490,361 | +2.34(+6.82%) |
Feb 16, 2007 | 34.29 | 34.46 | 34.06 | 34.29 | 820,376 | -0.10(-0.28%) |
Feb 15, 2007 | 34.74 | 35.02 | 33.80 | 34.39 | 2,077,011 | -0.76(-2.16%) |
Feb 14, 2007 | 35.11 | 35.22 | 35.05 | 35.15 | 1,297,733 | +0.02(+0.05%) |
Feb 13, 2007 | 35.17 | 35.18 | 34.95 | 35.13 | 485,374 | +0.08(+0.22%) |
Feb 12, 2007 | 34.86 | 35.12 | 34.86 | 35.05 | 311,438 | +0.10(+0.28%) |
Feb 09, 2007 | 35.10 | 35.14 | 34.91 | 34.95 | 463,495 | -0.15(-0.42%) |
Feb 08, 2007 | 35.10 | 35.20 | 34.96 | 35.10 | 1,023,331 | -0.03(-0.09%) |
Feb 07, 2007 | 35.01 | 35.23 | 34.95 | 35.13 | 1,247,763 | +0.16(+0.46%) |
Feb 06, 2007 | 34.82 | 35.11 | 34.81 | 34.97 | 1,091,034 | +0.13(+0.37%) |
Feb 05, 2007 | 34.74 | 34.88 | 34.70 | 34.84 | 522,326 | +0.04(+0.11%) |
Feb 02, 2007 | 34.56 | 34.82 | 34.50 | 34.80 | 651,663 | +0.24(+0.71%) |
Feb 01, 2007 | 34.47 | 34.64 | 34.42 | 34.56 | 1,041,074 | +0.14(+0.41%) |
Jan 31, 2007 | 34.13 | 34.47 | 34.05 | 34.42 | 979,440 | +0.30(+0.87%) |
Jan 30, 2007 | 34.07 | 34.19 | 33.89 | 34.12 | 915,317 | +0.06(+0.19%) |
Jan 29, 2007 | 34.25 | 34.32 | 33.99 | 34.06 | 1,506,281 | -0.09(-0.26%) |
Jan 26, 2007 | 34.48 | 34.48 | 34.09 | 34.15 | 612,597 | -0.21(-0.62%) |
Jan 25, 2007 | 34.55 | 34.72 | 34.28 | 34.36 | 804,034 | -0.15(-0.43%) |
Jan 24, 2007 | 34.86 | 34.86 | 34.43 | 34.51 | 1,256,479 | -0.37(-1.05%) |
Jan 23, 2007 | 34.57 | 35.07 | 34.57 | 34.88 | 1,293,988 | +0.30(+0.85%) |
Jan 22, 2007 | 34.90 | 34.91 | 34.57 | 34.58 | 810,104 | -0.37(-1.05%) |
Jan 19, 2007 | 34.64 | 34.98 | 34.48 | 34.95 | 404,351 | +0.24(+0.70%) |
Jan 18, 2007 | 34.59 | 34.88 | 34.53 | 34.70 | 524,350 | +0.17(+0.48%) |
Jan 17, 2007 | 34.39 | 34.58 | 34.39 | 34.53 | 387,387 | +0.15(+0.43%) |
Jan 16, 2007 | 34.48 | 34.66 | 34.36 | 34.39 | 377,581 | -0.10(-0.30%) |
Jan 12, 2007 | 34.15 | 34.50 | 34.15 | 34.49 | 525,906 | +0.22(+0.64%) |
Jan 11, 2007 | 33.78 | 34.35 | 33.76 | 34.27 | 1,115,625 | +0.51(+1.52%) |
Jan 10, 2007 | 33.57 | 33.82 | 33.46 | 33.76 | 674,386 | +0.32(+0.96%) |
Jan 09, 2007 | 33.37 | 33.44 | 33.26 | 33.44 | 326,532 | +0.12(+0.37%) |
Jan 08, 2007 | 33.45 | 33.46 | 33.19 | 33.31 | 429,721 | -0.23(-0.69%) |
Jan 05, 2007 | 33.65 | 33.67 | 33.48 | 33.55 | 504,739 | -0.22(-0.67%) |
Jan 04, 2007 | 33.64 | 33.85 | 33.50 | 33.77 | 534,311 | +0.27(+0.81%) |
Jan 03, 2007 | 33.20 | 33.76 | 33.19 | 33.50 | 957,184 | +0.31(+0.95%) |
Dec 29, 2006 | 33.50 | 33.68 | 33.19 | 33.19 | 307,232 | -0.27(-0.81%) |
Dec 28, 2006 | 33.56 | 33.70 | 33.44 | 33.46 | 278,439 | -0.03(-0.08%) |
Dec 27, 2006 | 33.34 | 33.54 | 33.24 | 33.48 | 266,922 | +0.31(+0.95%) |
Dec 26, 2006 | 32.95 | 33.21 | 32.87 | 33.17 | 204,043 | +0.29(+0.88%) |
Dec 22, 2006 | 32.92 | 33.06 | 32.86 | 32.88 | 434,390 | +0.01(+0.04%) |
Dec 21, 2006 | 33.15 | 33.15 | 32.80 | 32.86 | 289,334 | -0.14(-0.43%) |
Dec 20, 2006 | 32.90 | 33.10 | 32.90 | 33.01 | 263,964 | +0.19(+0.59%) |
Dec 19, 2006 | 32.90 | 33.03 | 32.58 | 32.81 | 451,355 | -0.08(-0.25%) |
Dec 18, 2006 | 32.90 | 33.04 | 32.85 | 32.90 | 449,020 | +0.06(+0.20%) |
Dec 15, 2006 | 33.16 | 33.16 | 32.83 | 32.83 | 986,288 | -0.17(-0.53%) |
Dec 14, 2006 | 33.55 | 33.62 | 32.84 | 33.01 | 1,296,634 | -0.59(-1.76%) |
Dec 13, 2006 | 34.70 | 34.71 | 33.54 | 33.60 | 1,441,690 | -0.71(-2.06%) |
Dec 12, 2006 | 34.05 | 35.16 | 33.73 | 34.30 | 2,801,047 | +1.64(+5.04%) |
Dec 11, 2006 | 32.83 | 32.95 | 32.58 | 32.66 | 790,027 | +0.20(+0.61%) |
Dec 08, 2006 | 32.09 | 32.67 | 31.87 | 32.46 | 912,826 | +0.37(+1.14%) |
Dec 07, 2006 | 31.89 | 32.29 | 31.89 | 32.09 | 452,288 | +0.30(+0.93%) |
Dec 06, 2006 | 32.12 | 32.33 | 31.73 | 31.80 | 1,082,941 | -0.17(-0.52%) |
Dec 05, 2006 | 32.03 | 32.20 | 31.85 | 31.96 | 675,009 | +0.05(+0.16%) |
Dec 04, 2006 | 31.96 | 32.02 | 31.77 | 31.91 | 435,946 | +0.12(+0.38%) |