Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.86 | 33.18 | 32.81 | 32.93 | 181,241 | +0.08(+0.23%) |
Feb 27, 2007 | 33.66 | 33.66 | 32.75 | 32.86 | 67,771 | -0.98(-2.91%) |
Feb 26, 2007 | 33.99 | 33.99 | 33.81 | 33.84 | 34,351 | +0.08(+0.22%) |
Feb 23, 2007 | 33.87 | 33.87 | 33.67 | 33.76 | 13,834 | -0.08(-0.22%) |
Feb 22, 2007 | 33.88 | 33.88 | 33.77 | 33.84 | 8,393 | -0.03(-0.08%) |
Feb 21, 2007 | 33.88 | 33.94 | 33.81 | 33.87 | 23,004 | -0.10(-0.30%) |
Feb 20, 2007 | 33.85 | 34.01 | 33.82 | 33.97 | 60,154 | +0.07(+0.21%) |
Feb 16, 2007 | 33.91 | 33.91 | 33.85 | 33.90 | 11,191 | -0.03(-0.09%) |
Feb 15, 2007 | 33.92 | 33.96 | 33.90 | 33.93 | 170,827 | -0.03(-0.09%) |
Feb 14, 2007 | 33.79 | 33.99 | 33.79 | 33.96 | 9,170 | +0.22(+0.65%) |
Feb 13, 2007 | 33.60 | 33.74 | 33.60 | 33.74 | 14,922 | +0.26(+0.77%) |
Feb 12, 2007 | 33.56 | 33.56 | 33.44 | 33.49 | 17,642 | -0.07(-0.21%) |
Feb 09, 2007 | 33.74 | 33.74 | 33.45 | 33.56 | 59,066 | -0.12(-0.34%) |
Feb 08, 2007 | 33.65 | 33.67 | 33.54 | 33.67 | 36,061 | -0.02(-0.06%) |
Feb 07, 2007 | 33.77 | 33.78 | 33.64 | 33.69 | 19,274 | -0.05(-0.13%) |
Feb 06, 2007 | 33.78 | 33.78 | 33.69 | 33.74 | 23,004 | +0.04(+0.12%) |
Feb 05, 2007 | 33.69 | 33.74 | 33.60 | 33.70 | 24,714 | -0.03(-0.08%) |
Feb 02, 2007 | 33.65 | 33.72 | 33.61 | 33.72 | 9,481 | +0.05(+0.15%) |
Feb 01, 2007 | 33.52 | 33.67 | 33.50 | 33.67 | 31,087 | +0.22(+0.65%) |
Jan 31, 2007 | 33.26 | 33.75 | 33.20 | 33.45 | 48,186 | +0.22(+0.66%) |
Jan 30, 2007 | 33.19 | 33.23 | 33.13 | 33.23 | 14,922 | +0.12(+0.35%) |
Jan 29, 2007 | 33.16 | 33.23 | 33.10 | 33.12 | 7,150 | +0.02(+0.06%) |
Jan 26, 2007 | 33.22 | 33.22 | 33.00 | 33.10 | 8,238 | -0.04(-0.12%) |
Jan 25, 2007 | 33.51 | 33.51 | 33.12 | 33.14 | 17,409 | -0.37(-1.09%) |
Jan 24, 2007 | 33.36 | 33.51 | 33.33 | 33.51 | 15,388 | +0.26(+0.79%) |
Jan 23, 2007 | 33.16 | 33.29 | 33.11 | 33.24 | 16,476 | +0.08(+0.25%) |
Jan 22, 2007 | 33.32 | 33.32 | 33.11 | 33.16 | 35,906 | -0.12(-0.35%) |
Jan 19, 2007 | 33.22 | 33.29 | 33.20 | 33.27 | 16,165 | +0.12(+0.35%) |
Jan 18, 2007 | 33.23 | 33.25 | 33.14 | 33.16 | 12,745 | +0.01(+0.02%) |
Jan 17, 2007 | 33.17 | 33.25 | 33.11 | 33.15 | 25,802 | +0.02(+0.06%) |
Jan 16, 2007 | 33.13 | 33.22 | 33.07 | 33.13 | 16,942 | +0.00(+0.00%) |
Jan 12, 2007 | 33.05 | 33.14 | 33.00 | 33.13 | 84,714 | +0.11(+0.33%) |
Jan 11, 2007 | 32.98 | 33.12 | 32.98 | 33.02 | 77,097 | +0.12(+0.37%) |
Jan 10, 2007 | 32.90 | 32.93 | 32.77 | 32.90 | 11,813 | -0.04(-0.12%) |
Jan 09, 2007 | 32.98 | 33.00 | 32.83 | 32.94 | 53,470 | -0.03(-0.08%) |
Jan 08, 2007 | 32.93 | 33.00 | 32.78 | 32.96 | 33,885 | +0.01(+0.02%) |
Jan 05, 2007 | 33.13 | 33.13 | 32.91 | 32.96 | 16,321 | -0.23(-0.70%) |
Jan 04, 2007 | 33.17 | 33.26 | 33.05 | 33.19 | 17,720 | -0.08(-0.25%) |
Jan 03, 2007 | 33.42 | 33.51 | 33.11 | 33.27 | 54,403 | +0.01(+0.02%) |
Dec 29, 2006 | 33.42 | 33.43 | 33.24 | 33.27 | 21,606 | -0.22(-0.65%) |
Dec 28, 2006 | 33.51 | 33.51 | 33.40 | 33.49 | 16,321 | +0.01(+0.02%) |
Dec 27, 2006 | 33.39 | 33.49 | 33.37 | 33.48 | 15,388 | +0.23(+0.70%) |
Dec 26, 2006 | 33.04 | 33.25 | 33.04 | 33.25 | 8,860 | +0.20(+0.60%) |
Dec 22, 2006 | 33.22 | 33.22 | 33.04 | 33.05 | 6,062 | -0.23(-0.70%) |
Dec 21, 2006 | 33.37 | 33.40 | 33.26 | 33.28 | 4,663 | -0.10(-0.31%) |
Dec 20, 2006 | 33.44 | 33.47 | 33.38 | 33.38 | 8,549 | -0.02(-0.06%) |
Dec 19, 2006 | 33.27 | 33.40 | 33.25 | 33.40 | 4,196 | +0.11(+0.33%) |
Dec 18, 2006 | 33.43 | 33.43 | 33.28 | 33.29 | 13,834 | -0.06(-0.19%) |
Dec 15, 2006 | 33.39 | 33.42 | 33.34 | 33.36 | 70,102 | +0.05(+0.14%) |
Dec 14, 2006 | 33.08 | 33.31 | 33.06 | 33.31 | 30,310 | +0.30(+0.92%) |
Dec 13, 2006 | 33.05 | 33.05 | 32.97 | 33.01 | 13,834 | +0.08(+0.25%) |
Dec 12, 2006 | 32.87 | 32.93 | 32.77 | 32.93 | 10,569 | +0.08(+0.25%) |
Dec 11, 2006 | 32.80 | 32.89 | 32.80 | 32.84 | 7,927 | +0.03(+0.10%) |
Dec 08, 2006 | 32.71 | 32.85 | 32.64 | 32.81 | 7,927 | +0.07(+0.22%) |
Dec 07, 2006 | 32.80 | 32.80 | 32.73 | 32.74 | 8,082 | -0.06(-0.18%) |
Dec 06, 2006 | 32.84 | 32.86 | 32.79 | 32.80 | 7,771 | -0.05(-0.16%) |
Dec 05, 2006 | 32.80 | 32.85 | 32.77 | 32.85 | 25,958 | +0.14(+0.41%) |
Dec 04, 2006 | 32.55 | 32.71 | 32.55 | 32.71 | 3,419 | +0.30(+0.93%) |