Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.98 | 29.21 | 28.29 | 28.86 | 946,378 | +0.01(+0.03%) |
Feb 27, 2007 | 29.15 | 29.23 | 28.75 | 28.85 | 915,621 | -0.74(-2.50%) |
Feb 26, 2007 | 29.45 | 29.62 | 29.22 | 29.59 | 760,009 | +0.09(+0.31%) |
Feb 23, 2007 | 29.77 | 29.86 | 29.28 | 29.50 | 619,168 | -0.36(-1.21%) |
Feb 22, 2007 | 29.87 | 30.09 | 29.77 | 29.86 | 497,710 | -0.09(-0.30%) |
Feb 21, 2007 | 29.81 | 30.37 | 29.81 | 29.95 | 733,419 | +0.15(+0.50%) |
Feb 20, 2007 | 29.95 | 30.36 | 29.73 | 29.81 | 999,160 | -0.26(-0.87%) |
Feb 16, 2007 | 30.29 | 30.29 | 29.86 | 30.07 | 1,371,424 | -0.19(-0.62%) |
Feb 15, 2007 | 29.59 | 31.03 | 29.54 | 30.26 | 964,302 | +0.35(+1.15%) |
Feb 14, 2007 | 29.95 | 29.95 | 29.60 | 29.91 | 1,001,651 | +0.12(+0.39%) |
Feb 13, 2007 | 30.10 | 30.13 | 29.76 | 29.80 | 978,325 | -0.38(-1.25%) |
Feb 12, 2007 | 30.22 | 30.42 | 29.93 | 30.18 | 759,431 | -0.12(-0.38%) |
Feb 09, 2007 | 30.73 | 30.83 | 30.25 | 30.29 | 781,817 | -0.54(-1.76%) |
Feb 08, 2007 | 31.34 | 31.54 | 30.65 | 30.83 | 602,596 | -0.58(-1.83%) |
Feb 07, 2007 | 31.11 | 31.48 | 30.90 | 31.41 | 412,173 | +0.22(+0.71%) |
Feb 06, 2007 | 30.97 | 31.25 | 30.73 | 31.19 | 319,578 | +0.13(+0.42%) |
Feb 05, 2007 | 31.63 | 31.63 | 31.01 | 31.06 | 520,439 | -0.47(-1.49%) |
Feb 02, 2007 | 30.26 | 32.74 | 30.26 | 31.53 | 1,962,669 | +1.37(+4.53%) |
Feb 01, 2007 | 30.09 | 30.21 | 29.89 | 30.16 | 679,101 | +0.07(+0.22%) |
Jan 31, 2007 | 29.49 | 30.18 | 29.42 | 30.09 | 619,708 | +0.39(+1.33%) |
Jan 30, 2007 | 29.61 | 29.73 | 29.34 | 29.70 | 577,384 | +0.02(+0.06%) |
Jan 29, 2007 | 29.68 | 29.86 | 29.40 | 29.68 | 571,705 | -0.01(-0.03%) |
Jan 26, 2007 | 29.80 | 29.90 | 29.35 | 29.69 | 568,090 | -0.12(-0.41%) |
Jan 25, 2007 | 30.11 | 30.11 | 29.77 | 29.82 | 527,190 | -0.38(-1.25%) |
Jan 24, 2007 | 30.16 | 30.22 | 29.91 | 30.19 | 716,385 | +0.16(+0.55%) |
Jan 23, 2007 | 30.01 | 30.19 | 29.89 | 30.03 | 908,187 | +0.05(+0.16%) |
Jan 22, 2007 | 30.12 | 30.20 | 29.87 | 29.98 | 1,033,085 | -0.01(-0.03%) |
Jan 19, 2007 | 30.33 | 30.33 | 29.77 | 29.99 | 1,021,225 | -0.24(-0.79%) |
Jan 18, 2007 | 29.89 | 30.23 | 29.86 | 30.23 | 1,535,824 | +0.32(+1.07%) |
Jan 17, 2007 | 29.91 | 30.09 | 29.86 | 29.91 | 1,250,115 | -0.12(-0.41%) |
Jan 16, 2007 | 29.93 | 30.37 | 29.91 | 30.03 | 1,215,807 | +0.14(+0.47%) |
Jan 12, 2007 | 30.12 | 31.12 | 29.60 | 29.89 | 7,626,935 | -3.48(-10.42%) |
Jan 11, 2007 | 32.82 | 33.49 | 32.68 | 33.37 | 590,322 | +0.54(+1.65%) |
Jan 10, 2007 | 32.72 | 32.87 | 32.48 | 32.82 | 515,132 | +0.06(+0.18%) |
Jan 09, 2007 | 32.60 | 32.80 | 32.39 | 32.77 | 339,033 | +0.10(+0.30%) |
Jan 08, 2007 | 32.81 | 32.95 | 32.41 | 32.67 | 399,713 | -0.03(-0.10%) |
Jan 05, 2007 | 32.72 | 32.83 | 32.59 | 32.70 | 491,333 | -0.16(-0.50%) |
Jan 04, 2007 | 32.39 | 32.88 | 32.39 | 32.87 | 534,074 | +0.31(+0.96%) |
Jan 03, 2007 | 32.14 | 32.85 | 32.09 | 32.55 | 876,749 | +0.35(+1.07%) |
Dec 29, 2006 | 32.21 | 32.48 | 32.14 | 32.21 | 451,722 | -0.09(-0.28%) |
Dec 28, 2006 | 32.13 | 32.45 | 31.90 | 32.30 | 339,935 | +0.16(+0.51%) |
Dec 27, 2006 | 31.64 | 32.25 | 31.49 | 32.13 | 275,619 | +0.42(+1.32%) |
Dec 26, 2006 | 31.57 | 31.81 | 31.30 | 31.71 | 222,581 | +0.01(+0.03%) |
Dec 22, 2006 | 31.42 | 31.82 | 31.40 | 31.71 | 317,329 | +0.07(+0.21%) |
Dec 21, 2006 | 31.92 | 32.12 | 31.62 | 31.64 | 474,953 | -0.42(-1.31%) |
Dec 20, 2006 | 31.81 | 32.17 | 31.41 | 32.06 | 447,782 | +0.31(+0.98%) |
Dec 19, 2006 | 31.45 | 31.85 | 31.29 | 31.75 | 422,911 | +0.08(+0.26%) |
Dec 18, 2006 | 31.77 | 32.01 | 31.48 | 31.67 | 678,313 | +0.08(+0.26%) |
Dec 15, 2006 | 32.09 | 32.22 | 31.53 | 31.58 | 875,807 | -0.39(-1.21%) |
Dec 14, 2006 | 32.07 | 32.25 | 31.66 | 31.97 | 415,173 | -0.08(-0.26%) |
Dec 13, 2006 | 31.75 | 32.14 | 31.25 | 32.05 | 527,389 | +0.34(+1.06%) |
Dec 12, 2006 | 32.01 | 32.25 | 31.58 | 31.71 | 448,963 | -0.42(-1.31%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.78 | 32.13 | 519,013 | +0.22(+0.70%) |
Dec 08, 2006 | 32.41 | 32.41 | 31.70 | 31.91 | 885,266 | -0.54(-1.67%) |
Dec 07, 2006 | 32.82 | 32.93 | 32.45 | 32.45 | 412,933 | -0.35(-1.08%) |
Dec 06, 2006 | 32.96 | 32.97 | 32.52 | 32.81 | 714,854 | -0.08(-0.25%) |
Dec 05, 2006 | 33.52 | 33.52 | 32.76 | 32.89 | 1,221,005 | -0.44(-1.33%) |
Dec 04, 2006 | 33.06 | 33.50 | 32.89 | 33.33 | 413,048 | +0.26(+0.80%) |