Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.87 | 29.77 | 28.75 | 28.82 | 281,363 | -0.12(-0.40%) |
Feb 27, 2007 | 29.88 | 30.02 | 28.80 | 28.93 | 246,633 | -1.27(-4.19%) |
Feb 26, 2007 | 30.43 | 30.55 | 29.92 | 30.20 | 135,971 | -0.23(-0.76%) |
Feb 23, 2007 | 30.54 | 30.62 | 30.25 | 30.43 | 159,223 | -0.06(-0.20%) |
Feb 22, 2007 | 30.34 | 30.49 | 29.98 | 30.49 | 145,956 | +0.22(+0.74%) |
Feb 21, 2007 | 30.00 | 30.33 | 30.00 | 30.27 | 86,093 | +0.13(+0.43%) |
Feb 20, 2007 | 29.99 | 30.20 | 29.66 | 30.14 | 114,718 | +0.05(+0.16%) |
Feb 16, 2007 | 29.94 | 30.17 | 29.75 | 30.09 | 92,972 | +0.15(+0.50%) |
Feb 15, 2007 | 29.54 | 30.05 | 29.54 | 29.94 | 109,754 | +0.33(+1.13%) |
Feb 14, 2007 | 29.87 | 30.08 | 29.42 | 29.61 | 176,626 | -0.17(-0.57%) |
Feb 13, 2007 | 29.94 | 29.98 | 29.55 | 29.78 | 167,819 | -0.15(-0.50%) |
Feb 12, 2007 | 29.93 | 29.98 | 29.73 | 29.93 | 139,279 | +0.07(+0.23%) |
Feb 09, 2007 | 29.81 | 29.94 | 29.70 | 29.86 | 91,313 | -0.02(-0.07%) |
Feb 08, 2007 | 29.94 | 29.94 | 29.71 | 29.88 | 74,955 | -0.06(-0.20%) |
Feb 07, 2007 | 29.59 | 29.94 | 29.34 | 29.94 | 107,531 | +0.44(+1.50%) |
Feb 06, 2007 | 29.17 | 29.51 | 29.12 | 29.50 | 134,911 | +0.26(+0.88%) |
Feb 05, 2007 | 29.96 | 29.96 | 29.13 | 29.24 | 200,144 | -0.63(-2.12%) |
Feb 02, 2007 | 29.75 | 30.07 | 29.64 | 29.87 | 108,696 | +0.18(+0.62%) |
Feb 01, 2007 | 29.77 | 29.97 | 29.17 | 29.69 | 223,300 | -0.07(-0.25%) |
Jan 31, 2007 | 28.42 | 30.10 | 28.31 | 29.76 | 280,254 | -1.00(-3.25%) |
Jan 30, 2007 | 31.06 | 31.21 | 30.72 | 30.76 | 99,627 | -0.19(-0.62%) |
Jan 29, 2007 | 30.46 | 31.27 | 30.42 | 30.96 | 146,432 | +0.07(+0.24%) |
Jan 26, 2007 | 30.59 | 31.01 | 30.43 | 30.88 | 113,083 | +0.44(+1.45%) |
Jan 25, 2007 | 30.97 | 30.97 | 30.10 | 30.44 | 140,632 | -0.51(-1.65%) |
Jan 24, 2007 | 30.56 | 30.95 | 30.42 | 30.95 | 99,232 | +0.40(+1.31%) |
Jan 23, 2007 | 30.21 | 30.89 | 30.21 | 30.55 | 123,080 | +0.28(+0.92%) |
Jan 22, 2007 | 30.58 | 30.69 | 29.98 | 30.27 | 140,628 | -0.37(-1.22%) |
Jan 19, 2007 | 29.89 | 30.71 | 29.83 | 30.64 | 106,788 | +0.68(+2.27%) |
Jan 18, 2007 | 30.17 | 30.28 | 29.82 | 29.96 | 85,598 | -0.25(-0.81%) |
Jan 17, 2007 | 30.63 | 30.64 | 30.20 | 30.21 | 66,372 | -0.37(-1.22%) |
Jan 16, 2007 | 30.75 | 31.17 | 30.44 | 30.58 | 131,852 | -0.07(-0.22%) |
Jan 12, 2007 | 30.44 | 30.67 | 30.40 | 30.65 | 69,051 | +0.11(+0.36%) |
Jan 11, 2007 | 30.27 | 30.60 | 30.14 | 30.54 | 120,890 | +0.33(+1.08%) |
Jan 10, 2007 | 30.00 | 30.24 | 29.95 | 30.21 | 93,657 | +0.08(+0.27%) |
Jan 09, 2007 | 29.93 | 30.21 | 29.70 | 30.13 | 132,260 | +0.32(+1.07%) |
Jan 08, 2007 | 29.77 | 30.00 | 29.42 | 29.81 | 121,537 | +0.18(+0.62%) |
Jan 05, 2007 | 30.20 | 30.21 | 29.58 | 29.63 | 128,451 | -0.56(-1.87%) |
Jan 04, 2007 | 29.94 | 30.30 | 29.78 | 30.19 | 175,093 | +0.13(+0.43%) |
Jan 03, 2007 | 30.41 | 30.45 | 29.66 | 30.06 | 243,170 | -0.09(-0.29%) |
Dec 29, 2006 | 30.73 | 30.80 | 30.04 | 30.15 | 123,405 | -0.54(-1.77%) |
Dec 28, 2006 | 30.97 | 31.02 | 30.69 | 30.70 | 106,856 | -0.26(-0.84%) |
Dec 27, 2006 | 30.91 | 31.08 | 30.91 | 30.96 | 121,654 | +0.17(+0.55%) |
Dec 26, 2006 | 30.37 | 30.92 | 30.37 | 30.79 | 128,664 | +0.34(+1.12%) |
Dec 22, 2006 | 30.68 | 30.68 | 30.39 | 30.44 | 189,533 | -0.16(-0.51%) |
Dec 21, 2006 | 29.86 | 30.98 | 29.86 | 30.60 | 148,409 | +0.48(+1.58%) |
Dec 20, 2006 | 30.04 | 30.35 | 30.04 | 30.12 | 133,293 | +0.02(+0.07%) |
Dec 19, 2006 | 29.80 | 30.10 | 29.54 | 30.10 | 116,717 | +0.19(+0.64%) |
Dec 18, 2006 | 30.64 | 30.83 | 29.80 | 29.91 | 107,566 | -0.61(-1.98%) |
Dec 15, 2006 | 30.15 | 30.69 | 30.13 | 30.52 | 210,660 | +0.41(+1.36%) |
Dec 14, 2006 | 30.46 | 30.84 | 30.08 | 30.11 | 139,709 | -0.21(-0.70%) |
Dec 13, 2006 | 30.22 | 30.34 | 30.00 | 30.32 | 108,853 | +0.24(+0.79%) |
Dec 12, 2006 | 29.88 | 30.16 | 29.81 | 30.08 | 90,969 | +0.16(+0.52%) |
Dec 11, 2006 | 29.81 | 30.12 | 29.70 | 29.93 | 77,008 | -0.01(-0.05%) |
Dec 08, 2006 | 29.76 | 30.04 | 29.46 | 29.94 | 71,572 | +0.17(+0.57%) |
Dec 07, 2006 | 30.21 | 30.21 | 29.70 | 29.77 | 238,520 | -0.39(-1.29%) |
Dec 06, 2006 | 30.42 | 30.42 | 29.98 | 30.16 | 107,472 | -0.24(-0.81%) |
Dec 05, 2006 | 30.33 | 30.55 | 30.13 | 30.40 | 162,220 | +0.15(+0.49%) |
Dec 04, 2006 | 29.32 | 30.29 | 29.32 | 30.25 | 201,989 | +0.76(+2.56%) |