Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.55 | 29.55 | 29.00 | 29.55 | 12,201 | -0.10(-0.34%) |
Feb 27, 2007 | 29.65 | 30.60 | 29.40 | 29.65 | 34,565 | -1.05(-3.42%) |
Feb 26, 2007 | 30.70 | 30.70 | 30.25 | 30.70 | 6,692 | +0.50(+1.66%) |
Feb 23, 2007 | 30.20 | 30.45 | 29.90 | 30.20 | 7,916 | -0.30(-0.98%) |
Feb 22, 2007 | 30.50 | 37.21 | 30.00 | 30.50 | 19,767 | +0.25(+0.83%) |
Feb 21, 2007 | 30.25 | 30.30 | 29.50 | 30.25 | 21,695 | +0.60(+2.02%) |
Feb 20, 2007 | 29.65 | 29.65 | 29.00 | 29.65 | 6,085 | +0.25(+0.85%) |
Feb 16, 2007 | 29.40 | 29.40 | 28.80 | 29.40 | 6,759 | +0.25(+0.86%) |
Feb 15, 2007 | 29.15 | 29.70 | 29.05 | 29.15 | 13,268 | -0.20(-0.68%) |
Feb 14, 2007 | 29.35 | 29.35 | 28.80 | 29.35 | 10,427 | +0.75(+2.62%) |
Feb 13, 2007 | 28.60 | 28.75 | 28.00 | 28.60 | 45,090 | +0.10(+0.35%) |
Feb 12, 2007 | 28.90 | 28.70 | 28.25 | 28.50 | 5,934 | -0.40(-1.38%) |
Feb 09, 2007 | 28.90 | 29.00 | 28.35 | 28.90 | 5,634 | +0.20(+0.70%) |
Feb 08, 2007 | 28.70 | 28.95 | 28.20 | 28.70 | 13,041 | -0.25(-0.86%) |
Feb 07, 2007 | 28.95 | 29.05 | 28.55 | 28.95 | 5,887 | -0.40(-1.36%) |
Feb 06, 2007 | 29.35 | 29.55 | 29.00 | 29.35 | 9,200 | -0.40(-1.34%) |
Feb 05, 2007 | 29.75 | 29.80 | 29.25 | 29.75 | 4,093 | +0.25(+0.85%) |
Feb 02, 2007 | 29.50 | 29.50 | 28.85 | 29.50 | 10,587 | +0.05(+0.17%) |
Feb 01, 2007 | 29.45 | 29.45 | 28.85 | 29.45 | 13,235 | -0.05(-0.17%) |
Jan 31, 2007 | 29.50 | 29.50 | 28.55 | 29.50 | 32,598 | -0.25(-0.84%) |
Jan 30, 2007 | 29.75 | 29.75 | 28.55 | 29.75 | 11,288 | +1.30(+4.57%) |
Jan 29, 2007 | 28.45 | 29.00 | 28.45 | 28.45 | 13,679 | -0.65(-2.23%) |
Jan 26, 2007 | 29.10 | 29.30 | 28.55 | 29.10 | 28,119 | +0.45(+1.57%) |
Jan 25, 2007 | 28.65 | 29.46 | 28.65 | 28.65 | 26,835 | -0.85(-2.88%) |
Jan 24, 2007 | 29.50 | 29.65 | 29.10 | 29.50 | 40,114 | -0.45(-1.50%) |
Jan 23, 2007 | 29.95 | 29.95 | 28.80 | 29.95 | 44,412 | +1.05(+3.63%) |
Jan 22, 2007 | 28.90 | 29.50 | 28.80 | 28.90 | 15,056 | +0.15(+0.52%) |
Jan 19, 2007 | 28.75 | 28.75 | 28.00 | 28.75 | 13,640 | -0.15(-0.52%) |
Jan 18, 2007 | 28.90 | 29.15 | 28.50 | 28.90 | 15,665 | +0.55(+1.94%) |
Jan 17, 2007 | 28.35 | 28.35 | 27.55 | 28.35 | 14,280 | +0.10(+0.35%) |
Jan 16, 2007 | 28.25 | 28.60 | 28.00 | 28.25 | 9,636 | -0.05(-0.18%) |
Jan 12, 2007 | 28.30 | 28.30 | 27.60 | 28.30 | 7,899 | +0.80(+2.91%) |
Jan 11, 2007 | 27.50 | 27.85 | 27.25 | 27.50 | 10,917 | +0.25(+0.92%) |
Jan 10, 2007 | 27.25 | 27.85 | 27.15 | 27.25 | 21,644 | -1.05(-3.71%) |
Jan 09, 2007 | 28.30 | 28.40 | 27.95 | 28.30 | 20,363 | +0.45(+1.62%) |
Jan 08, 2007 | 27.85 | 28.65 | 27.75 | 27.85 | 17,798 | -0.45(-1.59%) |
Jan 05, 2007 | 28.30 | 28.30 | 27.50 | 28.30 | 8,246 | -0.45(-1.57%) |
Jan 04, 2007 | 29.80 | 29.05 | 28.40 | 28.75 | 34,713 | -1.05(-3.52%) |
Jan 03, 2007 | 29.80 | 30.25 | 29.45 | 29.80 | 11,873 | -0.45(-1.49%) |
Dec 29, 2006 | 30.25 | 30.25 | 29.75 | 30.25 | 5,625 | +0.45(+1.51%) |
Dec 28, 2006 | 29.80 | 30.10 | 29.65 | 29.80 | 15,711 | -0.20(-0.67%) |
Dec 27, 2006 | 30.00 | 30.00 | 29.50 | 30.00 | 4,285 | +0.25(+0.84%) |
Dec 26, 2006 | 29.75 | 29.95 | 29.60 | 29.75 | 10,898 | -0.20(-0.67%) |
Dec 22, 2006 | 29.95 | 29.95 | 29.40 | 29.95 | 7,845 | -0.50(-1.64%) |
Dec 21, 2006 | 30.45 | 30.50 | 30.00 | 30.45 | 6,069 | -0.15(-0.49%) |
Dec 20, 2006 | 30.60 | 30.70 | 29.95 | 30.60 | 30,737 | +0.00(+0.00%) |
Dec 19, 2006 | 30.60 | 30.60 | 29.65 | 30.60 | 59,152 | +0.95(+3.20%) |
Dec 18, 2006 | 29.65 | 30.45 | 29.65 | 29.65 | 17,604 | -0.85(-2.79%) |
Dec 15, 2006 | 30.50 | 30.50 | 29.95 | 30.50 | 10,201 | +0.75(+2.52%) |
Dec 14, 2006 | 29.75 | 29.75 | 29.25 | 29.75 | 18,034 | +0.65(+2.23%) |
Dec 13, 2006 | 29.10 | 29.60 | 29.10 | 29.10 | 5,649 | -0.15(-0.51%) |
Dec 12, 2006 | 29.25 | 29.35 | 28.72 | 29.25 | 22,037 | -0.20(-0.68%) |
Dec 11, 2006 | 29.45 | 29.90 | 29.21 | 29.45 | 22,718 | -0.55(-1.83%) |
Dec 08, 2006 | 30.00 | 30.40 | 29.80 | 30.00 | 10,888 | -0.40(-1.32%) |
Dec 07, 2006 | 30.40 | 30.75 | 30.15 | 30.40 | 7,112 | +0.45(+1.50%) |
Dec 06, 2006 | 29.95 | 30.20 | 29.80 | 29.95 | 11,624 | +0.50(+1.70%) |
Dec 05, 2006 | 29.45 | 29.85 | 29.25 | 29.45 | 11,281 | -0.25(-0.84%) |
Dec 04, 2006 | 29.70 | 29.70 | 29.15 | 29.70 | 17,766 | -0.20(-0.67%) |