Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.44 | 28.50 | 27.41 | 28.17 | 58,926 | +1.56(+5.86%) |
Feb 27, 2007 | 29.16 | 29.16 | 26.47 | 26.61 | 122,931 | -5.29(-16.59%) |
Feb 26, 2007 | 32.39 | 32.59 | 31.19 | 31.90 | 24,332 | -0.57(-1.75%) |
Feb 23, 2007 | 33.32 | 33.32 | 32.24 | 32.47 | 32,055 | -0.93(-2.77%) |
Feb 22, 2007 | 33.08 | 33.83 | 33.08 | 33.40 | 22,005 | +0.81(+2.49%) |
Feb 21, 2007 | 32.95 | 32.95 | 32.19 | 32.58 | 39,672 | -0.02(-0.06%) |
Feb 20, 2007 | 32.61 | 32.73 | 32.02 | 32.60 | 46,549 | +1.03(+3.26%) |
Feb 16, 2007 | 32.14 | 32.33 | 31.19 | 31.57 | 38,508 | +1.30(+4.31%) |
Feb 15, 2007 | 30.13 | 30.48 | 30.13 | 30.27 | 23,803 | +0.72(+2.43%) |
Feb 14, 2007 | 29.46 | 29.73 | 29.28 | 29.55 | 15,224 | -0.10(-0.35%) |
Feb 13, 2007 | 29.05 | 29.77 | 29.05 | 29.65 | 35,440 | +0.60(+2.08%) |
Feb 12, 2007 | 29.16 | 29.42 | 28.71 | 29.05 | 20,100 | +0.60(+2.09%) |
Feb 09, 2007 | 29.44 | 29.44 | 28.24 | 28.45 | 23,062 | -0.76(-2.59%) |
Feb 08, 2007 | 29.10 | 29.53 | 28.96 | 29.21 | 36,921 | +0.99(+3.52%) |
Feb 07, 2007 | 28.25 | 28.74 | 28.17 | 28.22 | 19,465 | +0.04(+0.13%) |
Feb 06, 2007 | 27.36 | 28.71 | 27.26 | 28.18 | 63,052 | +1.20(+4.45%) |
Feb 05, 2007 | 27.01 | 27.17 | 26.69 | 26.98 | 19,571 | -0.49(-1.79%) |
Feb 02, 2007 | 27.32 | 27.63 | 26.47 | 27.47 | 48,030 | +0.59(+2.18%) |
Feb 01, 2007 | 27.36 | 27.36 | 26.19 | 26.88 | 77,334 | -0.19(-0.70%) |
Jan 31, 2007 | 26.89 | 27.46 | 26.39 | 27.07 | 42,423 | -0.19(-0.69%) |
Jan 30, 2007 | 28.40 | 28.40 | 26.99 | 27.26 | 61,465 | -1.15(-4.06%) |
Jan 29, 2007 | 28.07 | 28.54 | 27.93 | 28.41 | 99,128 | +1.11(+4.05%) |
Jan 26, 2007 | 27.01 | 27.47 | 26.47 | 27.31 | 85,586 | -0.49(-1.77%) |
Jan 25, 2007 | 27.70 | 28.83 | 26.56 | 27.80 | 70,035 | -1.51(-5.16%) |
Jan 24, 2007 | 30.25 | 31.02 | 28.85 | 29.31 | 167,682 | -2.58(-8.09%) |
Jan 23, 2007 | 31.11 | 33.08 | 31.11 | 31.89 | 50,675 | -0.43(-1.34%) |
Jan 22, 2007 | 32.32 | 39.27 | 31.35 | 32.33 | 61,994 | -0.35(-1.07%) |
Jan 19, 2007 | 32.14 | 32.68 | 31.95 | 32.68 | 67,813 | +1.16(+3.69%) |
Jan 18, 2007 | 31.42 | 33.08 | 30.72 | 31.51 | 73,737 | -0.43(-1.36%) |
Jan 17, 2007 | 30.70 | 32.31 | 30.53 | 31.95 | 185,878 | +3.54(+12.44%) |
Jan 16, 2007 | 27.75 | 28.74 | 27.56 | 28.41 | 62,947 | +1.72(+6.45%) |
Jan 12, 2007 | 27.29 | 27.38 | 26.28 | 26.69 | 96,906 | -2.04(-7.11%) |
Jan 11, 2007 | 27.79 | 28.88 | 27.60 | 28.74 | 82,518 | +1.64(+6.03%) |
Jan 10, 2007 | 27.96 | 27.96 | 25.98 | 27.10 | 79,556 | -0.86(-3.08%) |
Jan 09, 2007 | 27.88 | 30.13 | 27.32 | 27.96 | 94,579 | +1.13(+4.23%) |
Jan 08, 2007 | 25.96 | 27.88 | 25.58 | 26.83 | 65,486 | +2.06(+8.32%) |
Jan 05, 2007 | 26.23 | 26.23 | 23.16 | 24.77 | 69,506 | -1.03(-3.99%) |
Jan 04, 2007 | 25.24 | 25.89 | 23.42 | 25.80 | 92,357 | +0.70(+2.79%) |
Jan 03, 2007 | 22.97 | 26.23 | 22.70 | 25.10 | 145,783 | +4.51(+21.90%) |
Dec 29, 2006 | 20.42 | 20.78 | 19.14 | 20.59 | 17,455 | +0.09(+0.46%) |
Dec 28, 2006 | 21.17 | 21.27 | 20.42 | 20.49 | 29,939 | -0.58(-2.74%) |
Dec 27, 2006 | 20.51 | 21.31 | 20.40 | 21.07 | 44,962 | +0.57(+2.77%) |
Dec 26, 2006 | 19.46 | 20.51 | 19.42 | 20.50 | 14,599 | +1.12(+5.81%) |
Dec 22, 2006 | 19.27 | 19.46 | 19.18 | 19.38 | 1,163 | +0.15(+0.79%) |
Dec 21, 2006 | 19.42 | 19.65 | 19.21 | 19.23 | 8,675 | +0.19(+0.99%) |
Dec 20, 2006 | 19.00 | 19.27 | 18.96 | 19.04 | 18,937 | -0.62(-3.17%) |
Dec 19, 2006 | 19.80 | 19.84 | 19.66 | 19.66 | 8,463 | -1.07(-5.15%) |
Dec 18, 2006 | 20.51 | 20.80 | 20.51 | 20.73 | 7,193 | -0.26(-1.22%) |
Dec 15, 2006 | 20.61 | 20.98 | 19.76 | 20.98 | 9,204 | -0.05(-0.22%) |
Dec 14, 2006 | 20.61 | 21.20 | 20.61 | 21.03 | 11,848 | +0.98(+4.90%) |
Dec 13, 2006 | 20.04 | 20.13 | 19.96 | 20.05 | 2,856 | -0.22(-1.07%) |
Dec 12, 2006 | 20.35 | 20.38 | 20.11 | 20.27 | 8,146 | -0.16(-0.79%) |
Dec 11, 2006 | 19.74 | 20.48 | 19.74 | 20.43 | 10,473 | +0.66(+3.35%) |
Dec 08, 2006 | 19.72 | 19.98 | 19.71 | 19.76 | 4,020 | -0.02(-0.10%) |
Dec 07, 2006 | 19.66 | 20.09 | 19.55 | 19.78 | 7,405 | +0.00(+0.00%) |
Dec 06, 2006 | 19.83 | 19.88 | 19.71 | 19.78 | 4,760 | -0.33(-1.64%) |
Dec 05, 2006 | 20.32 | 20.32 | 19.73 | 20.11 | 20,523 | -0.30(-1.48%) |
Dec 04, 2006 | 19.84 | 20.42 | 19.76 | 20.42 | 30,045 | +2.79(+15.82%) |