Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.92 | 28.94 | 28.40 | 28.48 | 260,211 | -0.49(-1.70%) |
Feb 27, 2007 | 30.10 | 30.14 | 28.97 | 28.97 | 248,845 | -1.22(-4.05%) |
Feb 26, 2007 | 30.58 | 30.58 | 30.14 | 30.19 | 249,908 | -0.20(-0.67%) |
Feb 23, 2007 | 30.65 | 30.88 | 30.36 | 30.40 | 316,327 | -0.32(-1.06%) |
Feb 22, 2007 | 30.96 | 31.18 | 30.58 | 30.72 | 212,198 | -0.20(-0.66%) |
Feb 21, 2007 | 31.21 | 31.35 | 30.80 | 30.93 | 197,981 | -0.33(-1.07%) |
Feb 20, 2007 | 31.16 | 31.48 | 30.70 | 31.26 | 168,437 | -0.04(-0.12%) |
Feb 16, 2007 | 31.51 | 31.51 | 30.92 | 31.30 | 184,148 | -0.21(-0.68%) |
Feb 15, 2007 | 31.46 | 31.76 | 31.29 | 31.51 | 143,856 | +0.03(+0.09%) |
Feb 14, 2007 | 30.98 | 31.63 | 30.90 | 31.48 | 101,184 | +0.46(+1.49%) |
Feb 13, 2007 | 30.90 | 31.02 | 30.77 | 31.02 | 90,439 | +0.13(+0.42%) |
Feb 12, 2007 | 31.12 | 31.12 | 30.69 | 30.89 | 104,701 | -0.12(-0.39%) |
Feb 09, 2007 | 30.98 | 31.14 | 30.84 | 31.01 | 113,125 | -0.04(-0.12%) |
Feb 08, 2007 | 30.96 | 31.11 | 30.75 | 31.05 | 72,399 | +0.06(+0.18%) |
Feb 07, 2007 | 31.22 | 31.29 | 30.68 | 30.99 | 118,913 | -0.14(-0.45%) |
Feb 06, 2007 | 30.07 | 31.31 | 30.07 | 31.13 | 315,503 | +1.10(+3.67%) |
Feb 05, 2007 | 30.31 | 30.39 | 29.66 | 30.03 | 281,761 | -0.30(-0.98%) |
Feb 02, 2007 | 30.64 | 30.75 | 30.28 | 30.32 | 192,136 | -0.18(-0.58%) |
Feb 01, 2007 | 30.77 | 30.96 | 30.32 | 30.50 | 179,704 | -0.19(-0.63%) |
Jan 31, 2007 | 30.52 | 30.94 | 30.43 | 30.70 | 227,286 | +0.07(+0.24%) |
Jan 30, 2007 | 30.64 | 30.72 | 30.04 | 30.62 | 184,078 | -0.02(-0.06%) |
Jan 29, 2007 | 29.56 | 31.00 | 29.56 | 30.64 | 495,360 | +1.25(+4.26%) |
Jan 26, 2007 | 29.18 | 29.44 | 28.86 | 29.39 | 181,253 | +0.32(+1.08%) |
Jan 25, 2007 | 28.34 | 29.44 | 28.34 | 29.07 | 383,753 | +1.08(+3.88%) |
Jan 24, 2007 | 28.07 | 28.07 | 27.82 | 27.99 | 189,285 | -0.12(-0.43%) |
Jan 23, 2007 | 27.63 | 28.15 | 27.57 | 28.11 | 266,902 | +0.50(+1.81%) |
Jan 22, 2007 | 28.27 | 28.27 | 27.44 | 27.61 | 160,923 | -0.62(-2.20%) |
Jan 19, 2007 | 27.74 | 28.27 | 27.74 | 28.23 | 151,133 | +0.37(+1.33%) |
Jan 18, 2007 | 27.99 | 27.99 | 27.73 | 27.86 | 177,391 | +0.03(+0.10%) |
Jan 17, 2007 | 28.06 | 28.06 | 27.71 | 27.83 | 185,561 | -0.40(-1.41%) |
Jan 16, 2007 | 28.67 | 28.78 | 28.03 | 28.23 | 192,034 | -0.32(-1.14%) |
Jan 12, 2007 | 28.20 | 28.67 | 28.14 | 28.55 | 111,745 | +0.29(+1.02%) |
Jan 11, 2007 | 28.10 | 28.36 | 28.03 | 28.27 | 115,757 | +0.25(+0.89%) |
Jan 10, 2007 | 27.63 | 28.03 | 27.60 | 28.02 | 110,397 | +0.19(+0.67%) |
Jan 09, 2007 | 28.09 | 28.16 | 27.49 | 27.83 | 130,003 | -0.29(-1.02%) |
Jan 08, 2007 | 27.92 | 28.17 | 27.84 | 28.12 | 248,804 | +0.15(+0.53%) |
Jan 05, 2007 | 28.71 | 28.71 | 27.83 | 27.97 | 178,296 | -0.94(-3.24%) |
Jan 04, 2007 | 28.73 | 28.97 | 28.48 | 28.91 | 261,792 | +0.19(+0.65%) |
Jan 03, 2007 | 28.83 | 29.48 | 28.48 | 28.72 | 214,823 | +0.00(+0.00%) |
Dec 29, 2006 | 28.58 | 28.92 | 28.56 | 28.72 | 97,034 | +0.06(+0.19%) |
Dec 28, 2006 | 28.77 | 29.18 | 28.60 | 28.67 | 138,104 | -0.07(-0.26%) |
Dec 27, 2006 | 28.70 | 29.06 | 28.62 | 28.74 | 501,480 | +0.01(+0.03%) |
Dec 26, 2006 | 28.38 | 28.74 | 28.38 | 28.73 | 139,107 | +0.35(+1.24%) |
Dec 22, 2006 | 28.58 | 28.58 | 28.27 | 28.38 | 72,131 | -0.12(-0.42%) |
Dec 21, 2006 | 28.68 | 28.71 | 28.29 | 28.50 | 152,563 | -0.19(-0.65%) |
Dec 20, 2006 | 28.69 | 28.74 | 28.55 | 28.68 | 245,583 | +0.01(+0.03%) |
Dec 19, 2006 | 28.58 | 28.93 | 28.58 | 28.67 | 242,210 | -0.02(-0.06%) |
Dec 18, 2006 | 28.84 | 29.15 | 28.65 | 28.69 | 298,684 | -0.47(-1.62%) |
Dec 15, 2006 | 29.50 | 29.81 | 28.99 | 29.17 | 380,397 | -0.30(-1.01%) |
Dec 14, 2006 | 28.83 | 29.61 | 28.77 | 29.46 | 552,742 | +0.74(+2.58%) |
Dec 13, 2006 | 28.92 | 29.25 | 28.37 | 28.72 | 940,341 | +0.09(+0.32%) |
Dec 12, 2006 | 28.76 | 28.89 | 28.32 | 28.63 | 1,011,138 | -0.25(-0.87%) |
Dec 11, 2006 | 29.67 | 29.78 | 28.87 | 28.88 | 466,743 | -0.80(-2.69%) |
Dec 08, 2006 | 29.99 | 30.11 | 29.66 | 29.68 | 168,277 | -0.45(-1.51%) |
Dec 07, 2006 | 30.19 | 30.32 | 29.73 | 30.13 | 107,840 | +0.25(+0.84%) |
Dec 06, 2006 | 29.92 | 30.04 | 29.53 | 29.88 | 197,034 | -0.18(-0.59%) |
Dec 05, 2006 | 30.89 | 30.99 | 29.88 | 30.06 | 612,116 | -0.76(-2.47%) |
Dec 04, 2006 | 29.45 | 30.83 | 29.43 | 30.82 | 312,614 | +1.46(+4.96%) |