Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.13 | 31.33 | 30.39 | 30.83 | 439,649 | +0.26(+0.84%) |
Feb 23, 2007 | 30.39 | 30.63 | 29.94 | 30.57 | 245,090 | +0.18(+0.59%) |
Feb 22, 2007 | 30.37 | 30.42 | 29.96 | 30.39 | 263,593 | +0.11(+0.38%) |
Feb 21, 2007 | 30.02 | 30.35 | 29.56 | 30.28 | 370,168 | +0.19(+0.63%) |
Feb 20, 2007 | 29.11 | 30.17 | 28.73 | 30.09 | 337,952 | +0.90(+3.09%) |
Feb 16, 2007 | 29.14 | 29.39 | 28.66 | 29.18 | 425,591 | +0.05(+0.16%) |
Feb 15, 2007 | 28.42 | 29.35 | 28.34 | 29.14 | 501,657 | +0.56(+1.96%) |
Feb 14, 2007 | 29.15 | 29.29 | 28.05 | 28.58 | 860,726 | -0.71(-2.43%) |
Feb 13, 2007 | 29.37 | 29.61 | 29.14 | 29.29 | 264,187 | -0.15(-0.52%) |
Feb 12, 2007 | 29.79 | 30.11 | 29.39 | 29.44 | 316,964 | -0.37(-1.24%) |
Feb 09, 2007 | 30.16 | 30.99 | 29.60 | 29.81 | 575,696 | -0.43(-1.41%) |
Feb 08, 2007 | 30.41 | 30.59 | 30.05 | 30.24 | 390,782 | -0.28(-0.90%) |
Feb 07, 2007 | 29.93 | 30.69 | 29.93 | 30.51 | 212,411 | +0.72(+2.42%) |
Feb 06, 2007 | 29.80 | 30.16 | 29.51 | 29.79 | 172,495 | +0.03(+0.10%) |
Feb 05, 2007 | 30.33 | 30.42 | 29.74 | 29.76 | 390,320 | -0.64(-2.09%) |
Feb 02, 2007 | 30.80 | 30.87 | 30.32 | 30.40 | 232,204 | -0.39(-1.27%) |
Feb 01, 2007 | 30.63 | 31.07 | 30.22 | 30.79 | 292,058 | +0.28(+0.90%) |
Jan 31, 2007 | 29.51 | 30.67 | 29.35 | 30.51 | 508,786 | +0.89(+3.02%) |
Jan 30, 2007 | 29.92 | 29.92 | 29.53 | 29.62 | 153,010 | -0.19(-0.64%) |
Jan 29, 2007 | 29.51 | 30.22 | 29.44 | 29.81 | 226,978 | +0.22(+0.74%) |
Jan 26, 2007 | 29.24 | 29.66 | 28.95 | 29.59 | 789,068 | +0.35(+1.20%) |
Jan 25, 2007 | 30.29 | 30.32 | 29.09 | 29.24 | 561,256 | -0.96(-3.18%) |
Jan 24, 2007 | 30.48 | 30.50 | 30.18 | 30.20 | 418,002 | -0.22(-0.72%) |
Jan 23, 2007 | 30.14 | 30.63 | 30.14 | 30.42 | 422,492 | +0.22(+0.72%) |
Jan 22, 2007 | 30.42 | 30.57 | 29.99 | 30.20 | 441,340 | -0.28(-0.90%) |
Jan 19, 2007 | 31.15 | 31.15 | 30.43 | 30.48 | 267,198 | -0.57(-1.84%) |
Jan 18, 2007 | 31.79 | 31.87 | 30.81 | 31.05 | 326,155 | -0.88(-2.77%) |
Jan 17, 2007 | 31.29 | 32.26 | 31.29 | 31.93 | 542,302 | +0.52(+1.66%) |
Jan 16, 2007 | 31.31 | 31.67 | 30.88 | 31.41 | 458,962 | +0.19(+0.61%) |
Jan 12, 2007 | 31.39 | 31.51 | 30.51 | 31.22 | 500,871 | -0.12(-0.39%) |
Jan 11, 2007 | 30.52 | 31.47 | 30.41 | 31.34 | 442,962 | +0.94(+3.09%) |
Jan 10, 2007 | 28.99 | 30.86 | 28.99 | 30.40 | 1,148,241 | +1.26(+4.34%) |
Jan 09, 2007 | 28.39 | 29.22 | 27.94 | 29.14 | 522,746 | +0.82(+2.89%) |
Jan 08, 2007 | 28.13 | 28.65 | 27.66 | 28.32 | 384,904 | +0.27(+0.95%) |
Jan 05, 2007 | 28.87 | 29.41 | 28.03 | 28.05 | 725,043 | -0.96(-3.31%) |
Jan 04, 2007 | 28.88 | 29.38 | 28.76 | 29.01 | 392,912 | +0.03(+0.10%) |
Jan 03, 2007 | 29.13 | 29.77 | 28.51 | 28.98 | 401,693 | -0.03(-0.10%) |
Dec 29, 2006 | 29.16 | 29.73 | 28.91 | 29.01 | 247,711 | -0.22(-0.75%) |
Dec 28, 2006 | 29.69 | 30.02 | 29.19 | 29.23 | 112,757 | -0.55(-1.85%) |
Dec 27, 2006 | 28.99 | 29.78 | 28.99 | 29.78 | 162,290 | +0.92(+3.19%) |
Dec 26, 2006 | 29.46 | 29.46 | 28.74 | 28.86 | 246,511 | -0.61(-2.06%) |
Dec 22, 2006 | 29.34 | 29.92 | 29.04 | 29.47 | 149,971 | +0.07(+0.23%) |
Dec 21, 2006 | 29.89 | 30.35 | 29.22 | 29.40 | 271,865 | -0.44(-1.46%) |
Dec 20, 2006 | 29.34 | 30.21 | 29.19 | 29.84 | 403,840 | +0.59(+2.01%) |
Dec 19, 2006 | 29.53 | 29.68 | 28.85 | 29.25 | 420,343 | -0.38(-1.28%) |
Dec 18, 2006 | 30.36 | 30.63 | 29.51 | 29.63 | 743,219 | -0.61(-2.01%) |
Dec 15, 2006 | 30.48 | 30.93 | 30.21 | 30.24 | 457,611 | -0.36(-1.18%) |
Dec 14, 2006 | 30.54 | 30.99 | 30.46 | 30.60 | 257,505 | +0.18(+0.59%) |
Dec 13, 2006 | 30.23 | 30.60 | 30.17 | 30.42 | 388,362 | +0.32(+1.07%) |
Dec 12, 2006 | 30.07 | 30.68 | 29.70 | 30.10 | 341,461 | +0.11(+0.38%) |
Dec 11, 2006 | 29.73 | 30.07 | 29.27 | 29.98 | 354,849 | +0.49(+1.68%) |
Dec 08, 2006 | 29.53 | 29.93 | 29.27 | 29.49 | 176,707 | -0.06(-0.19%) |
Dec 07, 2006 | 29.71 | 30.04 | 29.53 | 29.54 | 157,363 | -0.14(-0.48%) |
Dec 06, 2006 | 29.85 | 30.14 | 29.57 | 29.69 | 161,652 | -0.29(-0.95%) |
Dec 05, 2006 | 30.22 | 30.45 | 29.91 | 29.97 | 283,712 | +0.08(+0.25%) |
Dec 04, 2006 | 29.23 | 30.46 | 29.20 | 29.90 | 331,497 | +0.50(+1.71%) |