Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.21 | 27.86 | 27.20 | 27.79 | 189,883 | +1.12(+4.20%) |
Feb 27, 2007 | 28.76 | 28.76 | 25.98 | 26.67 | 417,709 | -2.71(-9.23%) |
Feb 26, 2007 | 29.29 | 29.38 | 29.15 | 29.38 | 197,941 | +0.47(+1.62%) |
Feb 23, 2007 | 28.98 | 29.09 | 28.91 | 28.91 | 102,911 | -0.03(-0.10%) |
Feb 22, 2007 | 29.19 | 29.25 | 28.89 | 28.94 | 134,616 | +0.07(+0.24%) |
Feb 21, 2007 | 28.93 | 29.21 | 28.86 | 28.87 | 109,841 | -0.17(-0.60%) |
Feb 20, 2007 | 28.92 | 29.23 | 28.92 | 29.04 | 134,616 | -0.01(-0.04%) |
Feb 16, 2007 | 29.30 | 29.42 | 28.89 | 29.06 | 172,038 | -0.25(-0.85%) |
Feb 15, 2007 | 29.32 | 29.79 | 29.15 | 29.30 | 108,802 | +0.14(+0.48%) |
Feb 14, 2007 | 29.14 | 29.38 | 29.09 | 29.17 | 119,982 | +0.18(+0.62%) |
Feb 13, 2007 | 28.72 | 29.26 | 28.72 | 28.99 | 156,001 | +0.59(+2.07%) |
Feb 12, 2007 | 28.86 | 28.86 | 28.40 | 28.40 | 156,907 | -0.53(-1.84%) |
Feb 09, 2007 | 29.04 | 29.51 | 28.91 | 28.93 | 152,115 | -0.39(-1.32%) |
Feb 08, 2007 | 29.04 | 29.42 | 28.87 | 29.32 | 147,610 | -0.36(-1.21%) |
Feb 07, 2007 | 29.64 | 30.01 | 29.61 | 29.67 | 370,412 | -0.06(-0.19%) |
Feb 06, 2007 | 29.90 | 30.16 | 29.70 | 29.73 | 139,121 | +0.16(+0.53%) |
Feb 05, 2007 | 29.47 | 29.60 | 29.44 | 29.58 | 82,121 | +0.18(+0.63%) |
Feb 02, 2007 | 29.49 | 29.52 | 29.35 | 29.39 | 92,169 | +0.06(+0.22%) |
Feb 01, 2007 | 29.49 | 29.61 | 29.28 | 29.33 | 126,127 | +0.21(+0.73%) |
Jan 31, 2007 | 29.06 | 29.21 | 28.51 | 29.11 | 109,841 | -0.01(-0.02%) |
Jan 30, 2007 | 28.86 | 29.19 | 28.72 | 29.12 | 83,160 | +0.26(+0.90%) |
Jan 29, 2007 | 29.12 | 29.12 | 28.72 | 28.86 | 82,294 | -0.31(-1.05%) |
Jan 26, 2007 | 29.44 | 29.44 | 28.63 | 29.17 | 164,762 | +0.13(+0.46%) |
Jan 25, 2007 | 30.10 | 30.10 | 28.90 | 29.03 | 153,327 | -1.11(-3.68%) |
Jan 24, 2007 | 30.01 | 30.35 | 29.51 | 30.14 | 141,893 | +0.19(+0.64%) |
Jan 23, 2007 | 28.86 | 29.95 | 28.86 | 29.95 | 120,409 | +0.65(+2.23%) |
Jan 22, 2007 | 29.15 | 29.70 | 28.95 | 29.30 | 105,510 | +0.12(+0.42%) |
Jan 19, 2007 | 28.57 | 29.18 | 28.57 | 29.18 | 92,169 | +0.65(+2.27%) |
Jan 18, 2007 | 29.44 | 29.58 | 28.33 | 28.53 | 153,501 | -0.58(-1.99%) |
Jan 17, 2007 | 28.29 | 29.28 | 28.14 | 29.11 | 185,032 | +0.71(+2.51%) |
Jan 16, 2007 | 28.86 | 28.98 | 28.40 | 28.40 | 146,051 | -0.01(-0.02%) |
Jan 12, 2007 | 27.99 | 28.83 | 27.72 | 28.40 | 208,595 | +0.47(+1.67%) |
Jan 11, 2007 | 27.49 | 28.28 | 27.27 | 27.94 | 316,877 | +0.84(+3.09%) |
Jan 10, 2007 | 27.46 | 27.47 | 27.01 | 27.10 | 277,895 | -0.55(-2.00%) |
Jan 09, 2007 | 27.11 | 27.98 | 27.09 | 27.65 | 348,236 | -0.91(-3.17%) |
Jan 08, 2007 | 27.99 | 28.57 | 27.86 | 28.56 | 259,011 | +0.63(+2.27%) |
Jan 05, 2007 | 28.52 | 28.65 | 27.19 | 27.92 | 666,499 | -1.45(-4.93%) |
Jan 04, 2007 | 30.13 | 30.13 | 29.21 | 29.37 | 255,026 | -1.26(-4.13%) |
Jan 03, 2007 | 31.20 | 31.40 | 30.45 | 30.64 | 235,275 | -0.42(-1.34%) |
Dec 29, 2006 | 30.83 | 31.14 | 30.71 | 31.05 | 124,394 | +0.22(+0.71%) |
Dec 28, 2006 | 30.65 | 30.97 | 30.65 | 30.83 | 196,294 | +0.42(+1.38%) |
Dec 27, 2006 | 30.04 | 30.48 | 30.04 | 30.41 | 182,087 | +0.63(+2.12%) |
Dec 26, 2006 | 29.74 | 29.92 | 29.71 | 29.78 | 119,023 | -0.10(-0.35%) |
Dec 22, 2006 | 29.87 | 30.01 | 29.73 | 29.89 | 94,075 | +0.03(+0.12%) |
Dec 21, 2006 | 29.82 | 29.85 | 29.29 | 29.85 | 167,534 | +0.02(+0.06%) |
Dec 20, 2006 | 29.77 | 30.01 | 29.61 | 29.84 | 172,732 | +0.28(+0.96%) |
Dec 19, 2006 | 30.29 | 30.29 | 29.26 | 29.55 | 268,540 | -3.41(-10.33%) |
Dec 18, 2006 | 33.16 | 33.18 | 32.69 | 32.96 | 332,123 | +0.10(+0.32%) |
Dec 15, 2006 | 32.78 | 32.89 | 32.73 | 32.85 | 222,282 | +0.20(+0.60%) |
Dec 14, 2006 | 32.16 | 32.70 | 32.15 | 32.66 | 248,789 | +0.50(+1.56%) |
Dec 13, 2006 | 32.01 | 32.27 | 32.01 | 32.16 | 240,300 | +0.00(+0.00%) |
Dec 12, 2006 | 32.36 | 32.49 | 32.01 | 32.16 | 373,530 | +0.24(+0.74%) |
Dec 11, 2006 | 32.09 | 32.13 | 31.69 | 31.92 | 259,011 | -0.27(-0.83%) |
Dec 08, 2006 | 32.18 | 32.27 | 32.05 | 32.18 | 75,191 | +0.29(+0.92%) |
Dec 07, 2006 | 32.24 | 32.44 | 31.87 | 31.89 | 104,124 | +0.23(+0.71%) |
Dec 06, 2006 | 31.51 | 31.80 | 31.46 | 31.66 | 163,722 | -0.22(-0.69%) |
Dec 05, 2006 | 31.75 | 32.27 | 31.75 | 31.88 | 198,026 | +0.38(+1.21%) |
Dec 04, 2006 | 31.11 | 31.54 | 31.11 | 31.50 | 88,878 | +0.35(+1.13%) |