Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.15 | 31.80 | 30.73 | 31.59 | 201,795 | +0.61(+1.97%) |
Feb 27, 2007 | 32.28 | 32.30 | 30.73 | 30.98 | 185,195 | -1.84(-5.60%) |
Feb 26, 2007 | 32.60 | 33.76 | 32.41 | 32.82 | 263,029 | +0.46(+1.44%) |
Feb 23, 2007 | 32.57 | 32.65 | 32.12 | 32.35 | 91,401 | -0.18(-0.57%) |
Feb 22, 2007 | 32.52 | 32.67 | 32.29 | 32.53 | 112,338 | +0.01(+0.03%) |
Feb 21, 2007 | 32.60 | 33.14 | 32.33 | 32.52 | 118,324 | -0.10(-0.30%) |
Feb 20, 2007 | 32.09 | 32.78 | 31.75 | 32.62 | 104,413 | +0.52(+1.63%) |
Feb 16, 2007 | 31.24 | 32.49 | 31.10 | 32.10 | 111,644 | +0.95(+3.05%) |
Feb 15, 2007 | 31.61 | 31.98 | 31.03 | 31.15 | 120,248 | -0.43(-1.35%) |
Feb 14, 2007 | 31.10 | 32.03 | 30.98 | 31.58 | 86,095 | +0.55(+1.78%) |
Feb 13, 2007 | 31.34 | 31.39 | 30.65 | 31.02 | 155,881 | -0.17(-0.56%) |
Feb 12, 2007 | 30.96 | 31.29 | 30.59 | 31.20 | 162,788 | +0.32(+1.03%) |
Feb 09, 2007 | 30.90 | 31.22 | 30.40 | 30.88 | 115,244 | +0.06(+0.19%) |
Feb 08, 2007 | 29.93 | 31.60 | 29.72 | 30.82 | 323,560 | +0.91(+3.04%) |
Feb 07, 2007 | 30.49 | 30.49 | 29.56 | 29.91 | 68,504 | -0.56(-1.84%) |
Feb 06, 2007 | 30.13 | 30.69 | 29.81 | 30.47 | 46,764 | +0.37(+1.22%) |
Feb 05, 2007 | 30.31 | 30.31 | 29.97 | 30.10 | 115,956 | -0.17(-0.58%) |
Feb 02, 2007 | 29.95 | 30.38 | 29.54 | 30.28 | 109,466 | +0.44(+1.46%) |
Feb 01, 2007 | 29.90 | 30.10 | 29.76 | 29.84 | 100,168 | +0.15(+0.49%) |
Jan 31, 2007 | 29.67 | 29.91 | 29.36 | 29.70 | 108,376 | -0.01(-0.03%) |
Jan 30, 2007 | 28.96 | 30.18 | 28.96 | 29.71 | 149,565 | +1.02(+3.54%) |
Jan 29, 2007 | 28.28 | 29.46 | 28.13 | 28.69 | 90,129 | +0.40(+1.40%) |
Jan 26, 2007 | 28.09 | 28.40 | 27.80 | 28.29 | 60,934 | +0.28(+1.00%) |
Jan 25, 2007 | 28.41 | 28.47 | 27.87 | 28.01 | 72,873 | -0.32(-1.13%) |
Jan 24, 2007 | 28.15 | 28.38 | 27.74 | 28.33 | 56,065 | +0.26(+0.93%) |
Jan 23, 2007 | 27.79 | 28.21 | 27.26 | 28.07 | 54,276 | +0.25(+0.90%) |
Jan 22, 2007 | 27.85 | 28.07 | 27.21 | 27.82 | 74,831 | +0.01(+0.03%) |
Jan 19, 2007 | 27.11 | 27.95 | 27.10 | 27.81 | 38,098 | +0.64(+2.35%) |
Jan 18, 2007 | 27.66 | 28.03 | 27.10 | 27.17 | 108,746 | -0.35(-1.27%) |
Jan 17, 2007 | 27.73 | 28.06 | 27.46 | 27.52 | 84,957 | -0.17(-0.63%) |
Jan 16, 2007 | 28.02 | 28.27 | 27.55 | 27.69 | 72,020 | -0.21(-0.76%) |
Jan 12, 2007 | 27.36 | 28.29 | 27.36 | 27.91 | 239,190 | +0.45(+1.62%) |
Jan 11, 2007 | 26.54 | 27.53 | 26.43 | 27.46 | 178,408 | +1.02(+3.84%) |
Jan 10, 2007 | 25.56 | 26.54 | 25.39 | 26.45 | 185,320 | +0.81(+3.17%) |
Jan 09, 2007 | 25.52 | 25.67 | 24.98 | 25.63 | 503,876 | +0.07(+0.26%) |
Jan 08, 2007 | 26.68 | 26.68 | 25.32 | 25.56 | 319,305 | -1.03(-3.86%) |
Jan 05, 2007 | 27.12 | 27.52 | 26.21 | 26.59 | 141,421 | -0.72(-2.62%) |
Jan 04, 2007 | 27.15 | 27.60 | 27.02 | 27.31 | 78,185 | -0.02(-0.07%) |
Jan 03, 2007 | 27.71 | 28.31 | 27.16 | 27.33 | 94,929 | -0.42(-1.50%) |
Dec 29, 2006 | 27.99 | 28.51 | 27.66 | 27.74 | 96,813 | -0.13(-0.45%) |
Dec 28, 2006 | 28.78 | 28.78 | 27.80 | 27.87 | 79,508 | -0.86(-3.00%) |
Dec 27, 2006 | 28.02 | 28.78 | 28.00 | 28.73 | 142,518 | +0.66(+2.34%) |
Dec 26, 2006 | 27.61 | 28.07 | 27.07 | 28.07 | 95,158 | +0.37(+1.33%) |
Dec 22, 2006 | 27.30 | 27.84 | 27.10 | 27.70 | 93,261 | +0.48(+1.78%) |
Dec 21, 2006 | 27.38 | 27.67 | 26.99 | 27.22 | 106,344 | -0.29(-1.06%) |
Dec 20, 2006 | 27.16 | 27.68 | 26.94 | 27.51 | 224,788 | +0.47(+1.75%) |
Dec 19, 2006 | 27.50 | 27.56 | 27.00 | 27.04 | 111,727 | -0.55(-2.00%) |
Dec 18, 2006 | 27.98 | 28.08 | 27.53 | 27.59 | 71,235 | -0.43(-1.52%) |
Dec 15, 2006 | 27.64 | 28.11 | 27.64 | 28.01 | 163,847 | +0.37(+1.33%) |
Dec 14, 2006 | 27.97 | 27.97 | 27.64 | 27.65 | 120,236 | -0.21(-0.76%) |
Dec 13, 2006 | 27.84 | 27.98 | 27.52 | 27.86 | 139,852 | +0.02(+0.07%) |
Dec 12, 2006 | 28.14 | 28.14 | 27.81 | 27.84 | 61,048 | -0.22(-0.79%) |
Dec 11, 2006 | 28.12 | 28.15 | 27.89 | 28.06 | 78,967 | +0.08(+0.28%) |
Dec 08, 2006 | 28.03 | 28.53 | 27.38 | 27.98 | 96,802 | -0.07(-0.24%) |
Dec 07, 2006 | 28.22 | 28.23 | 27.86 | 28.05 | 217,570 | -0.16(-0.58%) |
Dec 06, 2006 | 27.85 | 28.48 | 27.81 | 28.22 | 104,466 | +0.28(+1.00%) |
Dec 05, 2006 | 28.12 | 28.18 | 27.78 | 27.94 | 77,737 | -0.14(-0.48%) |
Dec 04, 2006 | 28.24 | 28.44 | 27.98 | 28.07 | 67,100 | +0.00(+0.00%) |