Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.72 | 30.73 | 30.22 | 30.49 | 797,653 | -0.31(-1.01%) |
Feb 27, 2007 | 30.90 | 31.13 | 30.58 | 30.81 | 829,378 | -0.49(-1.57%) |
Feb 26, 2007 | 31.80 | 31.80 | 31.19 | 31.30 | 748,966 | -0.53(-1.67%) |
Feb 23, 2007 | 31.77 | 32.00 | 31.63 | 31.83 | 349,957 | +0.00(+0.00%) |
Feb 22, 2007 | 31.68 | 31.94 | 31.68 | 31.83 | 412,797 | +0.16(+0.49%) |
Feb 21, 2007 | 31.45 | 31.72 | 31.39 | 31.67 | 967,262 | +0.25(+0.78%) |
Feb 20, 2007 | 31.43 | 31.60 | 31.26 | 31.43 | 914,061 | +0.07(+0.21%) |
Feb 16, 2007 | 31.37 | 31.78 | 30.99 | 31.36 | 1,859,360 | -0.02(-0.05%) |
Feb 15, 2007 | 31.18 | 31.60 | 31.15 | 31.38 | 714,922 | +0.20(+0.63%) |
Feb 14, 2007 | 31.06 | 31.35 | 31.05 | 31.18 | 871,128 | +0.16(+0.50%) |
Feb 13, 2007 | 31.04 | 31.13 | 30.91 | 31.03 | 658,844 | +0.11(+0.37%) |
Feb 12, 2007 | 30.62 | 30.95 | 30.55 | 30.91 | 704,400 | +0.34(+1.13%) |
Feb 09, 2007 | 30.49 | 30.64 | 30.37 | 30.57 | 450,136 | +0.08(+0.27%) |
Feb 08, 2007 | 30.58 | 30.66 | 30.28 | 30.49 | 509,804 | -0.07(-0.21%) |
Feb 07, 2007 | 30.45 | 30.62 | 30.26 | 30.55 | 700,280 | +0.19(+0.62%) |
Feb 06, 2007 | 30.53 | 30.64 | 30.30 | 30.36 | 1,761,133 | -0.08(-0.27%) |
Feb 05, 2007 | 29.92 | 31.04 | 29.88 | 30.45 | 3,424,771 | +1.07(+3.63%) |
Feb 02, 2007 | 29.36 | 29.56 | 29.29 | 29.38 | 710,651 | +0.10(+0.34%) |
Feb 01, 2007 | 29.43 | 29.46 | 29.18 | 29.28 | 770,564 | -0.02(-0.06%) |
Jan 31, 2007 | 29.79 | 29.79 | 29.08 | 29.30 | 713,946 | +0.22(+0.76%) |
Jan 30, 2007 | 29.09 | 29.43 | 28.96 | 29.08 | 545,923 | +0.00(+0.00%) |
Jan 29, 2007 | 29.13 | 29.34 | 29.05 | 29.08 | 621,210 | -0.11(-0.39%) |
Jan 26, 2007 | 29.18 | 29.35 | 28.87 | 29.19 | 705,038 | +0.05(+0.17%) |
Jan 25, 2007 | 29.48 | 29.50 | 29.04 | 29.14 | 1,069,272 | -0.41(-1.39%) |
Jan 24, 2007 | 29.75 | 29.81 | 29.43 | 29.55 | 813,393 | -0.19(-0.63%) |
Jan 23, 2007 | 29.67 | 29.89 | 29.62 | 29.74 | 775,201 | -0.05(-0.17%) |
Jan 22, 2007 | 29.76 | 29.88 | 29.65 | 29.79 | 660,989 | +0.03(+0.11%) |
Jan 19, 2007 | 29.63 | 29.89 | 29.54 | 29.76 | 784,718 | +0.15(+0.50%) |
Jan 18, 2007 | 29.87 | 29.99 | 29.59 | 29.61 | 762,999 | -0.29(-0.96%) |
Jan 17, 2007 | 30.11 | 30.27 | 29.77 | 29.90 | 852,196 | -0.33(-1.08%) |
Jan 16, 2007 | 29.67 | 30.31 | 29.59 | 30.22 | 741,767 | +0.64(+2.16%) |
Jan 12, 2007 | 29.63 | 29.76 | 29.53 | 29.59 | 631,826 | -0.12(-0.41%) |
Jan 11, 2007 | 29.61 | 30.00 | 29.60 | 29.71 | 938,221 | +0.16(+0.53%) |
Jan 10, 2007 | 29.48 | 29.60 | 29.33 | 29.55 | 565,568 | -0.01(-0.03%) |
Jan 09, 2007 | 29.57 | 29.73 | 29.32 | 29.56 | 713,336 | +0.03(+0.11%) |
Jan 08, 2007 | 29.48 | 29.63 | 29.29 | 29.53 | 833,649 | +0.07(+0.22%) |
Jan 05, 2007 | 28.55 | 29.94 | 28.52 | 29.46 | 1,011,068 | -0.48(-1.61%) |
Jan 04, 2007 | 29.87 | 30.02 | 29.64 | 29.95 | 760,558 | +0.14(+0.47%) |
Jan 03, 2007 | 29.95 | 30.35 | 29.59 | 29.81 | 1,062,073 | -0.12(-0.41%) |
Dec 29, 2006 | 30.08 | 30.13 | 29.92 | 29.93 | 428,660 | -0.20(-0.68%) |
Dec 28, 2006 | 30.08 | 30.30 | 29.89 | 30.13 | 497,724 | -0.03(-0.11%) |
Dec 27, 2006 | 30.23 | 30.31 | 30.05 | 30.17 | 426,708 | +0.02(+0.08%) |
Dec 26, 2006 | 30.16 | 30.26 | 29.95 | 30.14 | 412,553 | -0.07(-0.22%) |
Dec 22, 2006 | 30.27 | 30.44 | 29.98 | 30.21 | 481,984 | -0.07(-0.22%) |
Dec 21, 2006 | 30.33 | 30.53 | 30.12 | 30.27 | 836,577 | -0.06(-0.19%) |
Dec 20, 2006 | 30.13 | 30.54 | 29.92 | 30.33 | 893,805 | +0.17(+0.57%) |
Dec 19, 2006 | 29.91 | 30.20 | 29.73 | 30.16 | 1,213,135 | +0.30(+1.02%) |
Dec 18, 2006 | 29.58 | 29.88 | 29.56 | 29.86 | 742,987 | +0.29(+0.97%) |
Dec 15, 2006 | 29.63 | 29.75 | 29.48 | 29.57 | 910,888 | +0.17(+0.59%) |
Dec 14, 2006 | 29.41 | 29.72 | 29.34 | 29.40 | 873,794 | +0.13(+0.45%) |
Dec 13, 2006 | 29.13 | 29.37 | 29.07 | 29.27 | 1,618,856 | -0.11(-0.39%) |
Dec 12, 2006 | 29.49 | 29.68 | 29.34 | 29.38 | 763,975 | -0.11(-0.39%) |
Dec 11, 2006 | 29.23 | 29.50 | 29.00 | 29.49 | 517,736 | +0.26(+0.90%) |
Dec 08, 2006 | 29.49 | 29.54 | 29.08 | 29.23 | 1,101,974 | -0.26(-0.89%) |
Dec 07, 2006 | 29.55 | 29.72 | 29.48 | 29.49 | 694,179 | -0.02(-0.08%) |
Dec 06, 2006 | 29.37 | 29.64 | 29.36 | 29.52 | 697,351 | +0.16(+0.53%) |
Dec 05, 2006 | 29.48 | 29.53 | 29.29 | 29.36 | 1,359,072 | -0.10(-0.33%) |
Dec 04, 2006 | 29.36 | 29.70 | 29.36 | 29.46 | 1,487,561 | +0.13(+0.45%) |