Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.10 | 28.30 | 28.10 | 28.10 | 16,649 | -0.05(-0.18%) |
Feb 27, 2007 | 28.15 | 29.50 | 28.15 | 28.15 | 19,137 | -2.60(-8.46%) |
Feb 26, 2007 | 30.75 | 30.85 | 30.30 | 30.75 | 17,303 | +0.30(+0.99%) |
Feb 23, 2007 | 30.45 | 30.70 | 29.65 | 30.45 | 34,222 | +0.95(+3.22%) |
Feb 22, 2007 | 29.50 | 29.50 | 28.80 | 29.50 | 13,292 | +1.50(+5.36%) |
Feb 21, 2007 | 28.00 | 28.60 | 27.65 | 28.00 | 10,204 | +0.40(+1.45%) |
Feb 20, 2007 | 27.60 | 28.35 | 27.55 | 27.60 | 10,930 | -1.15(-4.00%) |
Feb 16, 2007 | 28.75 | 28.95 | 28.30 | 28.75 | 15,621 | -0.60(-2.04%) |
Feb 15, 2007 | 29.35 | 29.45 | 29.00 | 29.35 | 4,494 | -0.35(-1.18%) |
Feb 14, 2007 | 29.70 | 30.05 | 29.70 | 29.70 | 8,141 | +0.00(+0.00%) |
Feb 13, 2007 | 29.70 | 30.00 | 29.70 | 29.70 | 8,997 | +1.75(+6.26%) |
Feb 12, 2007 | 27.90 | 28.45 | 27.95 | 27.95 | 6,815 | +0.05(+0.18%) |
Feb 09, 2007 | 27.90 | 28.45 | 27.85 | 27.90 | 10,089 | -0.05(-0.18%) |
Feb 08, 2007 | 27.95 | 28.45 | 27.95 | 27.95 | 33,681 | -0.75(-2.61%) |
Feb 07, 2007 | 28.70 | 29.18 | 28.70 | 28.70 | 28,850 | -0.05(-0.17%) |
Feb 06, 2007 | 28.75 | 29.45 | 28.75 | 28.75 | 10,461 | +0.30(+1.05%) |
Feb 05, 2007 | 28.45 | 28.70 | 28.30 | 28.45 | 7,816 | -0.75(-2.57%) |
Feb 02, 2007 | 29.20 | 29.66 | 29.05 | 29.20 | 14,469 | -0.65(-2.18%) |
Feb 01, 2007 | 29.85 | 30.25 | 29.85 | 29.85 | 17,646 | +0.90(+3.11%) |
Jan 31, 2007 | 28.95 | 28.95 | 28.35 | 28.95 | 12,244 | +0.90(+3.21%) |
Jan 30, 2007 | 28.05 | 28.90 | 28.05 | 28.05 | 67,386 | -0.75(-2.60%) |
Jan 29, 2007 | 28.80 | 28.80 | 28.30 | 28.80 | 4,392 | -0.35(-1.20%) |
Jan 26, 2007 | 29.15 | 29.15 | 28.65 | 29.15 | 18,899 | +1.25(+4.48%) |
Jan 25, 2007 | 27.90 | 28.55 | 27.90 | 27.90 | 9,282 | +0.15(+0.54%) |
Jan 24, 2007 | 27.75 | 28.25 | 27.00 | 27.75 | 10,110 | +1.00(+3.74%) |
Jan 23, 2007 | 26.75 | 27.10 | 26.75 | 26.75 | 10,609 | -0.10(-0.37%) |
Jan 22, 2007 | 26.85 | 27.07 | 26.55 | 26.85 | 16,213 | +0.55(+2.09%) |
Jan 19, 2007 | 26.30 | 26.30 | 25.95 | 26.30 | 5,903 | -0.15(-0.57%) |
Jan 18, 2007 | 26.45 | 27.10 | 26.45 | 26.45 | 14,543 | +0.35(+1.34%) |
Jan 17, 2007 | 26.10 | 26.50 | 26.10 | 26.10 | 27,714 | +0.10(+0.38%) |
Jan 16, 2007 | 26.00 | 26.50 | 26.00 | 26.00 | 16,740 | +1.05(+4.21%) |
Jan 12, 2007 | 24.95 | 25.40 | 24.95 | 24.95 | 44,767 | +1.10(+4.61%) |
Jan 11, 2007 | 23.85 | 24.25 | 23.75 | 23.85 | 21,382 | +0.20(+0.85%) |
Jan 10, 2007 | 23.65 | 23.95 | 23.40 | 23.65 | 8,042 | -0.35(-1.46%) |
Jan 09, 2007 | 24.00 | 24.25 | 23.55 | 24.00 | 8,736 | +0.50(+2.13%) |
Jan 08, 2007 | 23.50 | 23.95 | 23.35 | 23.50 | 15,460 | +0.90(+3.98%) |
Jan 05, 2007 | 22.60 | 23.50 | 22.50 | 22.60 | 67,113 | -0.90(-3.83%) |
Jan 04, 2007 | 25.00 | 24.25 | 23.50 | 23.50 | 18,819 | -1.50(-6.00%) |
Jan 03, 2007 | 25.00 | 26.25 | 25.00 | 25.00 | 22,992 | -1.45(-5.48%) |
Dec 29, 2006 | 26.45 | 26.45 | 26.00 | 26.45 | 9,913 | +0.45(+1.73%) |
Dec 28, 2006 | 26.00 | 26.35 | 26.00 | 26.00 | 3,647 | -0.10(-0.38%) |
Dec 27, 2006 | 26.10 | 26.15 | 25.80 | 26.10 | 7,673 | +0.50(+1.95%) |
Dec 26, 2006 | 25.60 | 26.15 | 25.60 | 25.60 | 5,644 | -0.20(-0.78%) |
Dec 22, 2006 | 25.80 | 26.50 | 25.75 | 25.80 | 16,880 | +0.10(+0.39%) |
Dec 21, 2006 | 25.70 | 26.05 | 23.70 | 25.70 | 11,637 | +0.90(+3.63%) |
Dec 20, 2006 | 24.80 | 25.55 | 24.80 | 24.80 | 38,481 | +0.15(+0.61%) |
Dec 19, 2006 | 24.65 | 25.30 | 24.65 | 24.65 | 5,125 | -0.80(-3.14%) |
Dec 18, 2006 | 25.45 | 25.50 | 24.80 | 25.45 | 11,407 | +0.40(+1.60%) |
Dec 15, 2006 | 25.05 | 25.50 | 25.00 | 25.05 | 1,704 | +0.10(+0.40%) |
Dec 14, 2006 | 24.95 | 25.45 | 24.85 | 24.95 | 16,193 | +0.20(+0.81%) |
Dec 13, 2006 | 24.75 | 24.80 | 24.50 | 24.75 | 7,985 | -0.25(-1.00%) |
Dec 12, 2006 | 25.00 | 25.00 | 24.35 | 25.00 | 26,973 | +0.10(+0.40%) |
Dec 11, 2006 | 24.90 | 25.65 | 24.90 | 24.90 | 4,287 | +0.30(+1.22%) |
Dec 08, 2006 | 24.60 | 25.70 | 24.60 | 24.60 | 9,116 | -0.60(-2.38%) |
Dec 07, 2006 | 25.20 | 25.50 | 24.95 | 25.20 | 14,097 | -0.05(-0.20%) |
Dec 06, 2006 | 25.25 | 25.30 | 24.85 | 25.25 | 10,652 | +0.25(+1.00%) |
Dec 05, 2006 | 25.00 | 25.55 | 24.80 | 25.00 | 10,049 | -0.15(-0.60%) |
Dec 04, 2006 | 25.15 | 25.50 | 25.00 | 25.15 | 28,476 | +0.15(+0.60%) |