Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.94 | 29.20 | 28.79 | 29.03 | 430,102 | +0.07(+0.23%) |
Feb 27, 2007 | 29.63 | 29.63 | 28.87 | 28.96 | 367,517 | -0.94(-3.15%) |
Feb 26, 2007 | 30.03 | 30.03 | 29.78 | 29.90 | 75,147 | -0.09(-0.31%) |
Feb 23, 2007 | 29.95 | 30.04 | 29.88 | 29.99 | 63,270 | -0.04(-0.13%) |
Feb 22, 2007 | 30.17 | 30.17 | 29.93 | 30.03 | 277,293 | -0.12(-0.41%) |
Feb 21, 2007 | 29.98 | 30.16 | 29.98 | 30.16 | 53,677 | +0.06(+0.20%) |
Feb 20, 2007 | 29.94 | 30.11 | 29.85 | 30.09 | 119,003 | +0.18(+0.60%) |
Feb 16, 2007 | 29.91 | 29.93 | 29.86 | 29.92 | 12,105 | -0.07(-0.23%) |
Feb 15, 2007 | 29.91 | 30.02 | 29.88 | 29.99 | 71,493 | +0.07(+0.25%) |
Feb 14, 2007 | 29.56 | 29.97 | 29.56 | 29.91 | 59,844 | +0.42(+1.44%) |
Feb 13, 2007 | 29.41 | 29.50 | 29.34 | 29.49 | 42,370 | +0.25(+0.84%) |
Feb 12, 2007 | 29.27 | 29.31 | 29.18 | 29.24 | 17,130 | -0.02(-0.07%) |
Feb 09, 2007 | 29.46 | 29.46 | 29.18 | 29.26 | 51,164 | -0.18(-0.62%) |
Feb 08, 2007 | 29.52 | 29.52 | 29.38 | 29.45 | 83,827 | -0.11(-0.36%) |
Feb 07, 2007 | 29.56 | 29.60 | 29.50 | 29.55 | 16,902 | +0.00(+0.01%) |
Feb 06, 2007 | 29.54 | 29.55 | 29.45 | 29.55 | 77,660 | +0.04(+0.15%) |
Feb 05, 2007 | 29.47 | 29.56 | 29.45 | 29.50 | 37,459 | -0.04(-0.15%) |
Feb 02, 2007 | 29.46 | 29.58 | 29.46 | 29.55 | 52,306 | +0.07(+0.23%) |
Feb 01, 2007 | 29.31 | 29.49 | 29.27 | 29.48 | 63,727 | +0.30(+1.04%) |
Jan 31, 2007 | 28.79 | 29.18 | 28.79 | 29.18 | 27,638 | +0.42(+1.46%) |
Jan 30, 2007 | 28.73 | 28.82 | 28.69 | 28.75 | 29,922 | +0.05(+0.17%) |
Jan 29, 2007 | 28.66 | 28.79 | 28.58 | 28.71 | 25,582 | +0.09(+0.32%) |
Jan 26, 2007 | 28.78 | 28.78 | 28.55 | 28.61 | 37,688 | -0.09(-0.31%) |
Jan 25, 2007 | 28.99 | 28.99 | 28.68 | 28.70 | 44,769 | -0.30(-1.04%) |
Jan 24, 2007 | 28.96 | 29.01 | 28.89 | 29.00 | 102,785 | +0.09(+0.30%) |
Jan 23, 2007 | 28.68 | 28.98 | 28.67 | 28.92 | 65,554 | +0.30(+1.06%) |
Jan 22, 2007 | 28.91 | 28.91 | 28.54 | 28.61 | 60,757 | -0.32(-1.09%) |
Jan 19, 2007 | 28.93 | 28.99 | 28.87 | 28.93 | 73,320 | -0.01(-0.03%) |
Jan 18, 2007 | 29.11 | 29.11 | 28.91 | 28.94 | 12,334 | -0.16(-0.53%) |
Jan 17, 2007 | 29.14 | 29.23 | 29.08 | 29.09 | 103,699 | +0.01(+0.04%) |
Jan 16, 2007 | 29.06 | 29.14 | 29.03 | 29.08 | 19,871 | +0.12(+0.41%) |
Jan 12, 2007 | 28.90 | 28.99 | 28.86 | 28.96 | 18,044 | +0.11(+0.36%) |
Jan 11, 2007 | 28.60 | 28.90 | 28.60 | 28.86 | 54,819 | +0.28(+0.97%) |
Jan 10, 2007 | 28.47 | 28.62 | 28.38 | 28.58 | 16,445 | +0.04(+0.15%) |
Jan 09, 2007 | 28.55 | 28.62 | 28.37 | 28.54 | 51,392 | +0.02(+0.06%) |
Jan 08, 2007 | 28.33 | 28.58 | 28.30 | 28.52 | 16,674 | +0.09(+0.32%) |
Jan 05, 2007 | 28.50 | 28.54 | 28.35 | 28.43 | 38,373 | -0.20(-0.69%) |
Jan 04, 2007 | 28.59 | 28.71 | 28.42 | 28.63 | 41,114 | +0.01(+0.05%) |
Jan 03, 2007 | 28.77 | 28.95 | 28.50 | 28.61 | 111,922 | +0.07(+0.25%) |
Dec 29, 2006 | 28.68 | 28.75 | 28.54 | 28.54 | 54,133 | -0.18(-0.61%) |
Dec 28, 2006 | 28.82 | 28.82 | 28.71 | 28.72 | 24,440 | -0.10(-0.33%) |
Dec 27, 2006 | 28.77 | 28.83 | 28.73 | 28.82 | 17,816 | +0.19(+0.67%) |
Dec 26, 2006 | 28.46 | 28.62 | 28.46 | 28.62 | 27,866 | +0.16(+0.57%) |
Dec 22, 2006 | 28.61 | 28.61 | 28.43 | 28.46 | 17,359 | -0.17(-0.58%) |
Dec 21, 2006 | 28.82 | 28.84 | 28.58 | 28.63 | 34,490 | -0.12(-0.43%) |
Dec 20, 2006 | 28.75 | 28.83 | 28.70 | 28.75 | 110,780 | -0.03(-0.11%) |
Dec 19, 2006 | 28.54 | 28.81 | 28.51 | 28.78 | 22,841 | +0.06(+0.20%) |
Dec 18, 2006 | 28.72 | 28.89 | 28.67 | 28.72 | 46,367 | +0.04(+0.14%) |
Dec 15, 2006 | 28.59 | 28.75 | 28.59 | 28.68 | 36,317 | +0.14(+0.49%) |
Dec 14, 2006 | 28.33 | 28.64 | 28.33 | 28.54 | 72,635 | +0.21(+0.74%) |
Dec 13, 2006 | 28.48 | 28.48 | 28.27 | 28.33 | 21,014 | -0.08(-0.28%) |
Dec 12, 2006 | 28.36 | 28.45 | 28.19 | 28.41 | 81,086 | -0.01(-0.03%) |
Dec 11, 2006 | 28.54 | 28.54 | 28.40 | 28.42 | 124,485 | -0.07(-0.23%) |
Dec 08, 2006 | 28.46 | 28.56 | 28.46 | 28.49 | 13,704 | -0.04(-0.12%) |
Dec 07, 2006 | 28.59 | 28.71 | 28.52 | 28.52 | 109,866 | -0.04(-0.12%) |
Dec 06, 2006 | 28.68 | 28.68 | 28.56 | 28.56 | 75,833 | -0.06(-0.20%) |
Dec 05, 2006 | 28.61 | 28.66 | 28.52 | 28.61 | 36,774 | +0.07(+0.23%) |
Dec 04, 2006 | 28.38 | 28.61 | 28.37 | 28.55 | 47,053 | +0.38(+1.35%) |