Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.19 | 31.39 | 30.45 | 30.89 | 438,788 | +0.26(+0.84%) |
Feb 23, 2007 | 30.45 | 30.69 | 30.00 | 30.63 | 244,610 | +0.18(+0.59%) |
Feb 22, 2007 | 30.43 | 30.48 | 30.02 | 30.45 | 263,077 | +0.11(+0.38%) |
Feb 21, 2007 | 30.08 | 30.41 | 29.62 | 30.34 | 369,442 | +0.19(+0.63%) |
Feb 20, 2007 | 29.16 | 30.23 | 28.78 | 30.15 | 337,290 | +0.90(+3.09%) |
Feb 16, 2007 | 29.19 | 29.45 | 28.72 | 29.24 | 424,757 | +0.05(+0.16%) |
Feb 15, 2007 | 28.48 | 29.41 | 28.39 | 29.19 | 500,674 | +0.56(+1.96%) |
Feb 14, 2007 | 29.20 | 29.35 | 28.11 | 28.63 | 859,039 | -0.71(-2.43%) |
Feb 13, 2007 | 29.43 | 29.67 | 29.19 | 29.35 | 263,669 | -0.15(-0.52%) |
Feb 12, 2007 | 29.85 | 30.17 | 29.45 | 29.50 | 316,343 | -0.37(-1.24%) |
Feb 09, 2007 | 30.22 | 31.05 | 29.66 | 29.87 | 574,568 | -0.43(-1.41%) |
Feb 08, 2007 | 30.47 | 30.65 | 30.11 | 30.30 | 390,017 | -0.28(-0.90%) |
Feb 07, 2007 | 29.99 | 30.75 | 29.99 | 30.57 | 211,995 | +0.72(+2.42%) |
Feb 06, 2007 | 29.86 | 30.22 | 29.56 | 29.85 | 172,157 | +0.03(+0.10%) |
Feb 05, 2007 | 30.39 | 30.48 | 29.80 | 29.82 | 389,555 | -0.64(-2.09%) |
Feb 02, 2007 | 30.86 | 30.93 | 30.38 | 30.46 | 231,749 | -0.39(-1.27%) |
Feb 01, 2007 | 30.69 | 31.13 | 30.28 | 30.85 | 291,486 | +0.28(+0.90%) |
Jan 31, 2007 | 29.56 | 30.73 | 29.41 | 30.57 | 507,789 | +0.89(+3.02%) |
Jan 30, 2007 | 29.97 | 29.97 | 29.58 | 29.68 | 152,710 | -0.19(-0.64%) |
Jan 29, 2007 | 29.56 | 30.28 | 29.50 | 29.87 | 226,533 | +0.22(+0.74%) |
Jan 26, 2007 | 29.30 | 29.72 | 29.00 | 29.65 | 787,522 | +0.35(+1.20%) |
Jan 25, 2007 | 30.35 | 30.38 | 29.15 | 29.30 | 560,156 | -0.96(-3.18%) |
Jan 24, 2007 | 30.54 | 30.56 | 30.24 | 30.26 | 417,183 | -0.22(-0.72%) |
Jan 23, 2007 | 30.20 | 30.69 | 30.20 | 30.48 | 421,664 | +0.22(+0.72%) |
Jan 22, 2007 | 30.48 | 30.63 | 30.05 | 30.26 | 440,476 | -0.28(-0.90%) |
Jan 19, 2007 | 31.21 | 31.21 | 30.49 | 30.54 | 266,675 | -0.57(-1.84%) |
Jan 18, 2007 | 31.85 | 31.94 | 30.87 | 31.11 | 325,516 | -0.89(-2.77%) |
Jan 17, 2007 | 31.35 | 32.33 | 31.35 | 31.99 | 541,239 | +0.52(+1.66%) |
Jan 16, 2007 | 31.37 | 31.74 | 30.95 | 31.47 | 458,063 | +0.19(+0.61%) |
Jan 12, 2007 | 31.45 | 31.57 | 30.57 | 31.28 | 499,889 | -0.12(-0.39%) |
Jan 11, 2007 | 30.58 | 31.54 | 30.47 | 31.40 | 442,094 | +0.94(+3.09%) |
Jan 10, 2007 | 29.05 | 30.92 | 29.05 | 30.46 | 1,145,990 | +1.27(+4.34%) |
Jan 09, 2007 | 28.44 | 29.28 | 27.99 | 29.19 | 521,721 | +0.82(+2.89%) |
Jan 08, 2007 | 28.18 | 28.71 | 27.72 | 28.37 | 384,150 | +0.27(+0.95%) |
Jan 05, 2007 | 28.93 | 29.47 | 28.09 | 28.11 | 723,622 | -0.96(-3.31%) |
Jan 04, 2007 | 28.94 | 29.44 | 28.81 | 29.07 | 392,142 | +0.03(+0.10%) |
Jan 03, 2007 | 29.18 | 29.83 | 28.56 | 29.04 | 400,905 | -0.03(-0.10%) |
Dec 29, 2006 | 29.21 | 29.79 | 28.96 | 29.07 | 247,225 | -0.22(-0.75%) |
Dec 28, 2006 | 29.75 | 30.08 | 29.25 | 29.29 | 112,536 | -0.55(-1.85%) |
Dec 27, 2006 | 29.05 | 29.84 | 29.05 | 29.84 | 161,971 | +0.92(+3.19%) |
Dec 26, 2006 | 29.52 | 29.52 | 28.79 | 28.92 | 246,028 | -0.61(-2.06%) |
Dec 22, 2006 | 29.39 | 29.98 | 29.10 | 29.53 | 149,677 | +0.07(+0.23%) |
Dec 21, 2006 | 29.95 | 30.41 | 29.28 | 29.46 | 271,332 | -0.44(-1.46%) |
Dec 20, 2006 | 29.40 | 30.27 | 29.25 | 29.90 | 403,049 | +0.59(+2.01%) |
Dec 19, 2006 | 29.58 | 29.74 | 28.91 | 29.31 | 419,519 | -0.38(-1.28%) |
Dec 18, 2006 | 30.42 | 30.69 | 29.56 | 29.69 | 741,763 | -0.61(-2.01%) |
Dec 15, 2006 | 30.54 | 30.99 | 30.27 | 30.30 | 456,714 | -0.36(-1.18%) |
Dec 14, 2006 | 30.60 | 31.05 | 30.52 | 30.66 | 257,001 | +0.18(+0.59%) |
Dec 13, 2006 | 30.29 | 30.66 | 30.23 | 30.48 | 387,601 | +0.32(+1.07%) |
Dec 12, 2006 | 30.13 | 30.75 | 29.75 | 30.15 | 340,792 | +0.11(+0.38%) |
Dec 11, 2006 | 29.78 | 30.13 | 29.33 | 30.04 | 354,154 | +0.50(+1.68%) |
Dec 08, 2006 | 29.58 | 29.99 | 29.33 | 29.55 | 176,361 | -0.06(-0.19%) |
Dec 07, 2006 | 29.76 | 30.10 | 29.58 | 29.60 | 157,054 | -0.14(-0.48%) |
Dec 06, 2006 | 29.91 | 30.20 | 29.63 | 29.75 | 161,335 | -0.29(-0.95%) |
Dec 05, 2006 | 30.28 | 30.51 | 29.96 | 30.03 | 283,156 | +0.08(+0.25%) |
Dec 04, 2006 | 29.29 | 30.52 | 29.26 | 29.95 | 330,848 | +0.50(+1.71%) |