Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.68 | 30.44 | 29.47 | 30.03 | 211,557 | +0.40(+1.34%) |
Feb 27, 2007 | 30.82 | 30.82 | 29.64 | 29.64 | 307,521 | -1.38(-4.46%) |
Feb 26, 2007 | 31.06 | 31.06 | 30.79 | 31.02 | 100,012 | +0.14(+0.46%) |
Feb 23, 2007 | 30.90 | 31.02 | 30.76 | 30.88 | 116,267 | -0.11(-0.36%) |
Feb 22, 2007 | 30.97 | 31.00 | 30.75 | 30.99 | 135,449 | +0.08(+0.26%) |
Feb 21, 2007 | 30.95 | 31.11 | 30.61 | 30.91 | 206,788 | -0.02(-0.08%) |
Feb 20, 2007 | 31.07 | 31.50 | 30.73 | 30.93 | 129,643 | -0.32(-1.02%) |
Feb 16, 2007 | 31.49 | 31.50 | 30.99 | 31.25 | 199,082 | -0.24(-0.76%) |
Feb 15, 2007 | 31.89 | 31.94 | 31.33 | 31.49 | 163,068 | -0.31(-0.97%) |
Feb 14, 2007 | 32.79 | 32.84 | 31.56 | 31.80 | 286,304 | -0.97(-2.96%) |
Feb 13, 2007 | 32.21 | 32.97 | 32.21 | 32.77 | 227,819 | +0.56(+1.75%) |
Feb 12, 2007 | 32.85 | 32.85 | 32.00 | 32.20 | 111,092 | -0.66(-2.01%) |
Feb 09, 2007 | 33.26 | 33.34 | 32.66 | 32.86 | 221,268 | -0.35(-1.05%) |
Feb 08, 2007 | 32.99 | 33.25 | 32.47 | 33.21 | 135,389 | +0.07(+0.22%) |
Feb 07, 2007 | 33.36 | 33.42 | 32.90 | 33.14 | 179,363 | -0.12(-0.36%) |
Feb 06, 2007 | 33.38 | 33.61 | 33.03 | 33.26 | 152,178 | -0.07(-0.21%) |
Feb 05, 2007 | 33.33 | 33.54 | 33.03 | 33.33 | 152,477 | +0.10(+0.31%) |
Feb 02, 2007 | 34.07 | 34.07 | 33.08 | 33.23 | 159,302 | -0.87(-2.56%) |
Feb 01, 2007 | 34.14 | 34.17 | 33.69 | 34.10 | 156,984 | +0.10(+0.30%) |
Jan 31, 2007 | 33.79 | 34.15 | 33.59 | 34.00 | 275,542 | +0.22(+0.66%) |
Jan 30, 2007 | 32.82 | 33.79 | 32.78 | 33.78 | 164,326 | +1.09(+3.33%) |
Jan 29, 2007 | 33.21 | 33.31 | 32.45 | 32.69 | 188,964 | -0.69(-2.07%) |
Jan 26, 2007 | 33.31 | 33.59 | 32.22 | 33.38 | 267,368 | +0.17(+0.50%) |
Jan 25, 2007 | 32.59 | 34.10 | 32.51 | 33.21 | 348,552 | +1.31(+4.11%) |
Jan 24, 2007 | 31.64 | 32.21 | 31.38 | 31.90 | 137,215 | +0.41(+1.31%) |
Jan 23, 2007 | 30.76 | 31.99 | 30.76 | 31.49 | 128,695 | +0.62(+2.01%) |
Jan 22, 2007 | 31.85 | 31.89 | 30.76 | 30.87 | 125,434 | -0.95(-2.97%) |
Jan 19, 2007 | 31.42 | 32.06 | 31.42 | 31.81 | 114,777 | +0.37(+1.19%) |
Jan 18, 2007 | 32.59 | 32.66 | 31.37 | 31.44 | 171,256 | -1.18(-3.61%) |
Jan 17, 2007 | 32.53 | 32.85 | 32.51 | 32.62 | 143,201 | -0.11(-0.34%) |
Jan 16, 2007 | 31.95 | 33.10 | 31.86 | 32.73 | 193,459 | +0.86(+2.69%) |
Jan 12, 2007 | 31.55 | 31.87 | 31.30 | 31.87 | 97,533 | +0.38(+1.21%) |
Jan 11, 2007 | 31.08 | 31.68 | 31.00 | 31.49 | 156,569 | +0.52(+1.67%) |
Jan 10, 2007 | 31.40 | 31.63 | 30.86 | 30.97 | 93,967 | -0.72(-2.26%) |
Jan 09, 2007 | 31.37 | 31.70 | 31.00 | 31.69 | 155,943 | +0.26(+0.84%) |
Jan 08, 2007 | 31.53 | 31.63 | 31.10 | 31.42 | 54,829 | +0.05(+0.15%) |
Jan 05, 2007 | 31.50 | 31.57 | 31.27 | 31.38 | 137,367 | -0.10(-0.33%) |
Jan 04, 2007 | 31.23 | 31.60 | 31.11 | 31.48 | 234,230 | +0.15(+0.48%) |
Jan 03, 2007 | 30.80 | 31.33 | 30.71 | 31.33 | 134,920 | +0.63(+2.05%) |
Dec 29, 2006 | 30.62 | 30.80 | 30.26 | 30.70 | 131,768 | +0.06(+0.18%) |
Dec 28, 2006 | 30.61 | 30.80 | 30.47 | 30.65 | 33,467 | -0.16(-0.52%) |
Dec 27, 2006 | 30.87 | 30.93 | 30.61 | 30.80 | 73,897 | +0.06(+0.18%) |
Dec 26, 2006 | 29.91 | 30.85 | 29.91 | 30.75 | 77,206 | +0.76(+2.52%) |
Dec 22, 2006 | 29.97 | 30.05 | 29.81 | 29.99 | 37,397 | -0.05(-0.16%) |
Dec 21, 2006 | 30.25 | 30.25 | 29.81 | 30.04 | 62,864 | -0.20(-0.66%) |
Dec 20, 2006 | 30.33 | 30.41 | 30.09 | 30.24 | 87,404 | +0.05(+0.16%) |
Dec 19, 2006 | 29.49 | 30.32 | 29.37 | 30.19 | 100,559 | +0.55(+1.85%) |
Dec 18, 2006 | 30.41 | 30.46 | 29.58 | 29.64 | 84,606 | -0.76(-2.51%) |
Dec 15, 2006 | 30.39 | 30.49 | 30.22 | 30.41 | 161,957 | +0.06(+0.21%) |
Dec 14, 2006 | 30.51 | 30.53 | 30.34 | 30.34 | 75,589 | -0.17(-0.57%) |
Dec 13, 2006 | 30.61 | 30.61 | 30.41 | 30.52 | 66,669 | -0.01(-0.03%) |
Dec 12, 2006 | 30.67 | 30.80 | 30.44 | 30.53 | 62,549 | -0.13(-0.41%) |
Dec 11, 2006 | 31.13 | 31.27 | 30.54 | 30.65 | 155,318 | -0.57(-1.83%) |
Dec 08, 2006 | 31.09 | 31.43 | 30.64 | 31.23 | 95,701 | +0.12(+0.38%) |
Dec 07, 2006 | 31.12 | 31.40 | 30.76 | 31.11 | 96,440 | +0.07(+0.23%) |
Dec 06, 2006 | 30.92 | 31.32 | 30.72 | 31.03 | 115,324 | +0.14(+0.44%) |
Dec 05, 2006 | 31.02 | 31.04 | 30.74 | 30.90 | 69,555 | +0.17(+0.54%) |
Dec 04, 2006 | 30.34 | 30.85 | 30.30 | 30.73 | 87,468 | +0.48(+1.60%) |