Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.89 | 31.99 | 31.47 | 31.99 | 859 | -0.03(-0.08%) |
Feb 27, 2007 | 32.01 | 32.01 | 32.01 | 32.01 | 859 | -0.51(-1.57%) |
Feb 26, 2007 | 32.52 | 32.53 | 32.52 | 32.52 | 2,160 | -0.03(-0.10%) |
Feb 23, 2007 | 32.56 | 32.93 | 32.52 | 32.56 | 5,935 | +0.75(+2.36%) |
Feb 22, 2007 | 31.45 | 32.14 | 31.45 | 31.81 | 1,405 | -0.09(-0.28%) |
Feb 21, 2007 | 33.29 | 33.30 | 31.86 | 31.90 | 15,831 | -1.73(-5.14%) |
Feb 20, 2007 | 33.36 | 33.84 | 33.32 | 33.62 | 2,659 | -0.44(-1.28%) |
Feb 16, 2007 | 34.19 | 34.19 | 34.06 | 34.06 | 624 | -0.13(-0.37%) |
Feb 15, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 33.93 | 34.19 | 33.93 | 34.19 | 1,249 | +0.26(+0.75%) |
Feb 12, 2007 | 33.93 | 34.12 | 33.93 | 33.93 | 759 | -0.26(-0.75%) |
Feb 09, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 33.67 | 34.22 | 33.66 | 34.19 | 2,186 | -0.45(-1.29%) |
Feb 07, 2007 | 34.64 | 34.64 | 34.64 | 34.64 | 2,186 | +0.72(+2.13%) |
Feb 06, 2007 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 33.62 | 33.91 | 33.62 | 33.91 | 1,062 | +0.29(+0.88%) |
Feb 02, 2007 | 33.62 | 33.80 | 33.62 | 33.62 | 2,375 | -0.01(-0.02%) |
Feb 01, 2007 | 34.98 | 34.98 | 33.62 | 33.62 | 6,013 | -0.77(-2.23%) |
Jan 31, 2007 | 33.91 | 34.57 | 33.91 | 34.39 | 3,237 | +0.56(+1.67%) |
Jan 30, 2007 | 34.25 | 34.25 | 33.68 | 33.83 | 5,462 | +0.13(+0.38%) |
Jan 29, 2007 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 33.70 | 33.70 | 33.70 | 33.70 | 468 | -0.54(-1.57%) |
Jan 25, 2007 | 34.24 | 34.24 | 34.24 | 34.24 | 156 | +0.57(+1.69%) |
Jan 24, 2007 | 34.09 | 34.10 | 33.67 | 33.67 | 1,874 | -0.58(-1.70%) |
Jan 23, 2007 | 34.25 | 34.25 | 34.25 | 34.25 | 193 | -0.48(-1.38%) |
Jan 22, 2007 | 34.73 | 34.73 | 34.29 | 34.73 | 624 | +0.00(+0.00%) |
Jan 19, 2007 | 34.30 | 34.73 | 34.30 | 34.73 | 663 | -0.13(-0.37%) |
Jan 18, 2007 | 34.86 | 34.86 | 34.86 | 34.86 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 34.86 | 34.86 | 34.85 | 34.86 | 487 | +0.60(+1.76%) |
Jan 16, 2007 | 34.32 | 34.32 | 34.26 | 34.26 | 2,906 | -0.57(-1.64%) |
Jan 12, 2007 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 33.97 | 34.83 | 33.97 | 34.83 | 1,091 | -0.13(-0.37%) |
Jan 09, 2007 | 34.96 | 34.96 | 34.96 | 34.96 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 35.22 | 35.22 | 34.83 | 34.96 | 1,094 | +0.19(+0.53%) |
Jan 05, 2007 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 35.01 | 35.68 | 34.28 | 34.77 | 2,024 | +0.58(+1.70%) |
Jan 03, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 34.19 | 34.19 | 34.19 | 34.19 | 156 | +0.49(+1.46%) |
Dec 28, 2006 | 33.74 | 33.74 | 33.70 | 33.70 | 663 | -0.49(-1.42%) |
Dec 27, 2006 | 33.78 | 35.06 | 33.75 | 34.18 | 6,872 | -0.01(-0.04%) |
Dec 26, 2006 | 33.52 | 35.01 | 33.52 | 34.19 | 2,511 | +0.56(+1.68%) |
Dec 22, 2006 | 33.63 | 33.63 | 33.63 | 33.63 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 33.66 | 33.66 | 33.63 | 33.63 | 312 | -0.52(-1.52%) |
Dec 20, 2006 | 33.77 | 34.15 | 33.77 | 34.15 | 1,146 | +0.38(+1.11%) |
Dec 19, 2006 | 33.77 | 33.77 | 33.77 | 33.77 | 281 | +0.32(+0.96%) |
Dec 18, 2006 | 33.48 | 33.48 | 33.45 | 33.45 | 484 | -0.48(-1.42%) |
Dec 15, 2006 | 33.93 | 34.37 | 33.93 | 33.93 | 1,319 | -0.47(-1.36%) |
Dec 14, 2006 | 34.40 | 34.40 | 34.40 | 34.40 | 157 | +0.64(+1.90%) |
Dec 13, 2006 | 33.79 | 33.79 | 33.76 | 33.76 | 312 | -0.17(-0.51%) |
Dec 12, 2006 | 33.93 | 34.05 | 33.93 | 33.93 | 1,569 | +0.37(+1.11%) |
Dec 11, 2006 | 33.14 | 33.92 | 33.14 | 33.56 | 1,343 | +0.36(+1.10%) |
Dec 08, 2006 | 32.50 | 33.50 | 32.50 | 33.20 | 4,893 | +1.18(+3.70%) |
Dec 07, 2006 | 32.01 | 32.01 | 31.69 | 32.01 | 2,050 | -0.75(-2.28%) |
Dec 06, 2006 | 32.97 | 32.97 | 32.14 | 32.76 | 937 | -0.40(-1.22%) |
Dec 05, 2006 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 33.38 | 33.62 | 33.16 | 33.16 | 1,015 | +0.09(+0.27%) |