Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.69 | 31.00 | 30.47 | 30.78 | 353,923 | +0.30(+0.98%) |
Feb 27, 2007 | 31.33 | 31.46 | 30.48 | 30.48 | 346,245 | -1.38(-4.35%) |
Feb 26, 2007 | 32.05 | 32.07 | 31.64 | 31.87 | 404,921 | -0.05(-0.16%) |
Feb 23, 2007 | 31.94 | 32.03 | 31.82 | 31.92 | 329,404 | -0.17(-0.52%) |
Feb 22, 2007 | 32.03 | 32.11 | 31.83 | 32.09 | 155,538 | +0.06(+0.20%) |
Feb 21, 2007 | 31.88 | 32.03 | 31.82 | 32.02 | 215,722 | +0.06(+0.18%) |
Feb 20, 2007 | 31.60 | 32.03 | 31.46 | 31.96 | 242,223 | +0.28(+0.88%) |
Feb 16, 2007 | 31.56 | 31.70 | 31.42 | 31.69 | 132,504 | +0.12(+0.37%) |
Feb 15, 2007 | 31.54 | 31.70 | 31.45 | 31.57 | 782,149 | +0.03(+0.09%) |
Feb 14, 2007 | 31.54 | 31.74 | 31.45 | 31.54 | 352,363 | +0.05(+0.17%) |
Feb 13, 2007 | 31.27 | 31.49 | 31.25 | 31.49 | 145,413 | +0.29(+0.95%) |
Feb 12, 2007 | 31.28 | 31.28 | 31.07 | 31.19 | 142,258 | -0.07(-0.23%) |
Feb 09, 2007 | 31.63 | 31.67 | 31.13 | 31.27 | 218,446 | -0.35(-1.10%) |
Feb 08, 2007 | 31.65 | 31.65 | 31.47 | 31.61 | 156,281 | -0.07(-0.23%) |
Feb 07, 2007 | 31.43 | 31.69 | 31.43 | 31.69 | 133,247 | +0.23(+0.74%) |
Feb 06, 2007 | 31.29 | 31.47 | 31.22 | 31.45 | 289,528 | +0.18(+0.58%) |
Feb 05, 2007 | 31.42 | 31.45 | 31.23 | 31.27 | 189,716 | -0.17(-0.54%) |
Feb 02, 2007 | 31.47 | 31.50 | 31.31 | 31.44 | 155,042 | +0.08(+0.27%) |
Feb 01, 2007 | 31.13 | 31.40 | 31.13 | 31.36 | 324,698 | +0.29(+0.92%) |
Jan 31, 2007 | 30.87 | 31.19 | 30.73 | 31.07 | 341,292 | +0.14(+0.44%) |
Jan 30, 2007 | 30.74 | 30.96 | 30.70 | 30.93 | 409,402 | +0.23(+0.74%) |
Jan 29, 2007 | 30.59 | 30.84 | 30.54 | 30.71 | 184,763 | +0.17(+0.54%) |
Jan 26, 2007 | 30.48 | 30.62 | 30.21 | 30.54 | 230,582 | +0.11(+0.37%) |
Jan 25, 2007 | 30.85 | 30.85 | 30.36 | 30.43 | 172,132 | -0.38(-1.25%) |
Jan 24, 2007 | 30.55 | 30.84 | 30.53 | 30.81 | 344,264 | +0.35(+1.14%) |
Jan 23, 2007 | 30.22 | 30.64 | 30.15 | 30.46 | 350,951 | +0.26(+0.86%) |
Jan 22, 2007 | 30.38 | 30.38 | 30.10 | 30.21 | 308,847 | -0.33(-1.07%) |
Jan 19, 2007 | 30.23 | 30.53 | 30.16 | 30.53 | 301,664 | +0.29(+0.97%) |
Jan 18, 2007 | 30.50 | 30.54 | 30.19 | 30.24 | 533,486 | -0.30(-0.99%) |
Jan 17, 2007 | 30.48 | 30.71 | 30.48 | 30.54 | 177,085 | -0.05(-0.16%) |
Jan 16, 2007 | 30.83 | 30.89 | 30.53 | 30.59 | 244,452 | -0.18(-0.58%) |
Jan 12, 2007 | 30.52 | 30.77 | 30.50 | 30.77 | 418,813 | +0.27(+0.90%) |
Jan 11, 2007 | 30.16 | 30.58 | 30.16 | 30.49 | 375,718 | +0.37(+1.24%) |
Jan 10, 2007 | 29.88 | 30.16 | 29.88 | 30.12 | 293,739 | +0.04(+0.12%) |
Jan 09, 2007 | 30.04 | 30.14 | 29.68 | 30.08 | 264,514 | +0.09(+0.30%) |
Jan 08, 2007 | 30.00 | 30.10 | 29.73 | 30.00 | 390,826 | +0.03(+0.12%) |
Jan 05, 2007 | 30.35 | 30.36 | 29.90 | 29.96 | 295,720 | -0.54(-1.76%) |
Jan 04, 2007 | 30.44 | 30.58 | 30.18 | 30.50 | 303,893 | +0.02(+0.05%) |
Jan 03, 2007 | 30.68 | 30.81 | 30.17 | 30.48 | 654,597 | +0.06(+0.20%) |
Dec 29, 2006 | 30.67 | 30.78 | 30.42 | 30.42 | 179,067 | -0.31(-1.00%) |
Dec 28, 2006 | 30.77 | 30.92 | 30.66 | 30.73 | 137,210 | -0.15(-0.47%) |
Dec 27, 2006 | 30.62 | 30.87 | 30.61 | 30.87 | 131,761 | +0.44(+1.45%) |
Dec 26, 2006 | 30.11 | 30.48 | 30.11 | 30.43 | 494,601 | +0.35(+1.17%) |
Dec 22, 2006 | 30.14 | 30.24 | 29.99 | 30.08 | 391,074 | -0.16(-0.52%) |
Dec 21, 2006 | 30.29 | 30.52 | 30.12 | 30.24 | 176,094 | -0.22(-0.72%) |
Dec 20, 2006 | 30.36 | 30.58 | 30.32 | 30.46 | 215,722 | +0.14(+0.45%) |
Dec 19, 2006 | 30.14 | 30.39 | 30.03 | 30.32 | 1,004,558 | +0.02(+0.08%) |
Dec 18, 2006 | 30.78 | 30.79 | 30.25 | 30.29 | 1,090,253 | -0.40(-1.32%) |
Dec 15, 2006 | 30.82 | 30.85 | 30.62 | 30.70 | 324,698 | +0.02(+0.05%) |
Dec 14, 2006 | 30.58 | 30.92 | 30.57 | 30.68 | 394,046 | +0.14(+0.45%) |
Dec 13, 2006 | 30.69 | 30.69 | 30.43 | 30.54 | 199,128 | +0.04(+0.15%) |
Dec 12, 2006 | 30.66 | 30.69 | 30.31 | 30.50 | 188,973 | -0.18(-0.58%) |
Dec 11, 2006 | 30.62 | 30.79 | 30.60 | 30.68 | 491,629 | +0.05(+0.17%) |
Dec 08, 2006 | 30.65 | 30.87 | 30.42 | 30.63 | 117,148 | -0.10(-0.33%) |
Dec 07, 2006 | 30.88 | 30.94 | 30.65 | 30.73 | 151,327 | -0.08(-0.26%) |
Dec 06, 2006 | 30.81 | 30.95 | 30.71 | 30.81 | 482,217 | -0.09(-0.29%) |
Dec 05, 2006 | 30.92 | 31.02 | 30.81 | 30.90 | 593,670 | +0.02(+0.08%) |
Dec 04, 2006 | 30.42 | 30.88 | 30.42 | 30.87 | 152,070 | +0.55(+1.80%) |