Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.62 | 29.83 | 29.33 | 29.73 | 6,400 | +0.11(+0.37%) |
Feb 27, 2007 | 30.13 | 30.38 | 29.29 | 29.62 | 19,700 | -1.49(-4.79%) |
Feb 26, 2007 | 31.41 | 31.41 | 30.99 | 31.11 | 13,500 | +0.10(+0.32%) |
Feb 23, 2007 | 30.93 | 31.01 | 30.84 | 31.01 | 8,700 | +0.13(+0.42%) |
Feb 22, 2007 | 31.10 | 31.13 | 30.75 | 30.88 | 8,900 | -0.02(-0.06%) |
Feb 21, 2007 | 30.49 | 30.94 | 30.48 | 30.90 | 7,200 | +0.35(+1.15%) |
Feb 20, 2007 | 30.25 | 30.57 | 30.19 | 30.55 | 8,200 | +0.25(+0.83%) |
Feb 16, 2007 | 30.31 | 30.34 | 30.21 | 30.30 | 7,400 | -0.04(-0.13%) |
Feb 15, 2007 | 30.31 | 30.34 | 30.17 | 30.34 | 2,500 | +0.21(+0.70%) |
Feb 14, 2007 | 30.16 | 30.25 | 30.12 | 30.13 | 5,900 | +0.19(+0.63%) |
Feb 13, 2007 | 29.90 | 29.96 | 29.88 | 29.94 | 1,535 | +0.52(+1.77%) |
Feb 12, 2007 | 29.47 | 29.47 | 29.42 | 29.42 | 2,335 | +0.05(+0.17%) |
Feb 09, 2007 | 29.74 | 29.74 | 29.34 | 29.37 | 11,400 | -0.22(-0.74%) |
Feb 08, 2007 | 29.55 | 29.65 | 29.50 | 29.59 | 43,100 | -0.13(-0.44%) |
Feb 07, 2007 | 29.75 | 29.83 | 29.59 | 29.72 | 7,100 | +0.00(+0.00%) |
Feb 06, 2007 | 29.56 | 29.72 | 29.55 | 29.72 | 8,900 | +0.23(+0.78%) |
Feb 05, 2007 | 29.55 | 29.55 | 29.48 | 29.49 | 2,800 | -0.16(-0.54%) |
Feb 02, 2007 | 29.72 | 29.72 | 29.55 | 29.65 | 5,000 | -0.07(-0.24%) |
Feb 01, 2007 | 29.64 | 29.76 | 29.60 | 29.72 | 14,600 | +0.28(+0.95%) |
Jan 31, 2007 | 29.08 | 29.46 | 29.08 | 29.44 | 3,400 | +0.39(+1.34%) |
Jan 30, 2007 | 28.98 | 29.08 | 28.90 | 29.05 | 15,100 | +0.19(+0.66%) |
Jan 29, 2007 | 28.82 | 28.86 | 28.82 | 28.86 | 1,000 | +0.17(+0.59%) |
Jan 26, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 200 | -0.07(-0.24%) |
Jan 25, 2007 | 28.88 | 28.91 | 28.76 | 28.76 | 6,000 | +0.05(+0.17%) |
Jan 24, 2007 | 28.42 | 28.71 | 28.40 | 28.71 | 12,100 | +0.43(+1.52%) |
Jan 23, 2007 | 28.03 | 28.34 | 28.03 | 28.28 | 1,600 | +0.46(+1.65%) |
Jan 22, 2007 | 27.86 | 27.86 | 27.82 | 27.82 | 500 | -0.22(-0.78%) |
Jan 19, 2007 | 27.87 | 28.04 | 27.87 | 28.04 | 700 | +0.21(+0.75%) |
Jan 18, 2007 | 27.95 | 27.95 | 27.76 | 27.83 | 900 | -0.19(-0.68%) |
Jan 17, 2007 | 27.89 | 28.06 | 27.89 | 28.02 | 3,700 | +0.12(+0.43%) |
Jan 16, 2007 | 27.95 | 27.96 | 27.90 | 27.90 | 1,900 | +0.66(+2.42%) |
Jan 12, 2007 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 27.12 | 27.25 | 27.12 | 27.24 | 1,700 | +0.10(+0.37%) |
Jan 09, 2007 | 26.89 | 27.14 | 26.89 | 27.14 | 600 | -0.07(-0.26%) |
Jan 08, 2007 | 27.11 | 27.21 | 27.08 | 27.21 | 10,400 | +0.10(+0.37%) |
Jan 05, 2007 | 27.10 | 27.20 | 27.10 | 27.11 | 400 | -0.64(-2.31%) |
Jan 04, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 27.70 | 27.79 | 27.70 | 27.75 | 1,000 | +0.06(+0.22%) |
Dec 29, 2006 | 27.84 | 27.84 | 27.69 | 27.69 | 2,500 | -0.27(-0.97%) |
Dec 28, 2006 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 27.88 | 27.96 | 27.88 | 27.96 | 1,900 | +0.39(+1.41%) |
Dec 26, 2006 | 27.46 | 27.57 | 27.46 | 27.57 | 400 | +0.29(+1.06%) |
Dec 22, 2006 | 27.28 | 27.28 | 27.28 | 27.28 | 100 | -0.17(-0.62%) |
Dec 21, 2006 | 27.63 | 27.63 | 27.45 | 27.45 | 1,700 | -0.36(-1.29%) |
Dec 20, 2006 | 27.90 | 27.91 | 27.81 | 27.81 | 1,800 | -0.08(-0.29%) |
Dec 19, 2006 | 27.81 | 27.89 | 27.71 | 27.89 | 1,400 | +0.20(+0.72%) |
Dec 18, 2006 | 28.09 | 28.09 | 27.69 | 27.69 | 800 | -0.38(-1.35%) |
Dec 15, 2006 | 27.97 | 28.10 | 27.91 | 28.07 | 111,800 | -0.04(-0.14%) |
Dec 14, 2006 | 28.20 | 28.20 | 28.11 | 28.11 | 5,900 | +0.15(+0.54%) |
Dec 13, 2006 | 27.86 | 27.96 | 27.86 | 27.96 | 5,100 | +0.15(+0.54%) |
Dec 12, 2006 | 27.71 | 27.81 | 27.71 | 27.81 | 150,400 | -0.43(-1.52%) |
Dec 11, 2006 | 28.20 | 28.32 | 28.20 | 28.24 | 2,300 | -0.05(-0.18%) |
Dec 08, 2006 | 28.24 | 28.30 | 28.24 | 28.29 | 800 | -0.01(-0.04%) |
Dec 07, 2006 | 28.28 | 28.35 | 28.19 | 28.30 | 31,600 | +0.12(+0.43%) |
Dec 06, 2006 | 28.07 | 28.25 | 28.07 | 28.18 | 1,100 | +0.00(+0.00%) |
Dec 05, 2006 | 28.12 | 28.18 | 28.06 | 28.18 | 1,700 | +0.28(+1.00%) |
Dec 04, 2006 | 27.93 | 27.95 | 27.90 | 27.90 | 31,200 | +0.54(+1.97%) |