Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.20 | 28.49 | 27.37 | 27.66 | 108,605 | -0.49(-1.74%) |
Feb 27, 2007 | 29.32 | 29.32 | 27.86 | 28.15 | 111,866 | -1.42(-4.80%) |
Feb 26, 2007 | 29.90 | 29.90 | 29.31 | 29.57 | 146,227 | -0.20(-0.67%) |
Feb 23, 2007 | 29.70 | 29.98 | 29.69 | 29.77 | 62,112 | +0.10(+0.34%) |
Feb 22, 2007 | 29.66 | 29.70 | 29.24 | 29.67 | 72,479 | -0.05(-0.17%) |
Feb 21, 2007 | 29.61 | 29.75 | 29.42 | 29.72 | 92,961 | -0.04(-0.13%) |
Feb 20, 2007 | 29.20 | 29.85 | 28.95 | 29.76 | 154,539 | +0.43(+1.47%) |
Feb 16, 2007 | 29.27 | 29.40 | 28.93 | 29.33 | 123,585 | +0.07(+0.24%) |
Feb 15, 2007 | 29.26 | 29.43 | 28.83 | 29.26 | 135,597 | +0.01(+0.03%) |
Feb 14, 2007 | 28.86 | 29.61 | 28.79 | 29.25 | 201,034 | +0.36(+1.25%) |
Feb 13, 2007 | 29.12 | 29.43 | 28.55 | 28.89 | 179,033 | -0.11(-0.38%) |
Feb 12, 2007 | 28.72 | 29.02 | 28.34 | 29.00 | 146,147 | +0.38(+1.33%) |
Feb 09, 2007 | 28.87 | 28.96 | 28.23 | 28.62 | 87,798 | -0.32(-1.11%) |
Feb 08, 2007 | 29.07 | 29.07 | 28.55 | 28.94 | 77,843 | -0.11(-0.38%) |
Feb 07, 2007 | 28.75 | 29.05 | 28.49 | 29.05 | 125,683 | +0.30(+1.04%) |
Feb 06, 2007 | 28.72 | 28.92 | 28.46 | 28.75 | 166,725 | +0.17(+0.59%) |
Feb 05, 2007 | 28.74 | 29.00 | 28.43 | 28.58 | 184,163 | -0.27(-0.94%) |
Feb 02, 2007 | 29.12 | 29.14 | 28.75 | 28.85 | 117,263 | -0.25(-0.86%) |
Feb 01, 2007 | 29.46 | 29.48 | 28.91 | 29.10 | 121,697 | -0.24(-0.82%) |
Jan 31, 2007 | 28.93 | 29.51 | 28.69 | 29.34 | 202,532 | +0.35(+1.21%) |
Jan 30, 2007 | 29.37 | 29.37 | 28.74 | 28.99 | 184,036 | -0.27(-0.92%) |
Jan 29, 2007 | 28.11 | 29.49 | 28.11 | 29.26 | 307,421 | +1.04(+3.69%) |
Jan 26, 2007 | 27.88 | 28.34 | 27.64 | 28.22 | 273,640 | +0.61(+2.21%) |
Jan 25, 2007 | 28.14 | 28.14 | 27.52 | 27.61 | 130,760 | -0.38(-1.36%) |
Jan 24, 2007 | 28.00 | 28.13 | 27.56 | 27.99 | 148,276 | +0.16(+0.57%) |
Jan 23, 2007 | 27.60 | 27.99 | 27.60 | 27.83 | 79,632 | +0.18(+0.65%) |
Jan 22, 2007 | 27.54 | 27.86 | 27.42 | 27.65 | 217,220 | +0.14(+0.51%) |
Jan 19, 2007 | 27.65 | 27.73 | 27.24 | 27.51 | 140,328 | -0.04(-0.15%) |
Jan 18, 2007 | 27.92 | 27.92 | 27.40 | 27.55 | 132,199 | -0.30(-1.08%) |
Jan 17, 2007 | 27.40 | 28.30 | 27.30 | 27.85 | 257,678 | +0.34(+1.24%) |
Jan 16, 2007 | 27.70 | 27.99 | 27.18 | 27.51 | 162,584 | -0.22(-0.79%) |
Jan 12, 2007 | 27.70 | 27.83 | 27.50 | 27.73 | 109,098 | -0.06(-0.22%) |
Jan 11, 2007 | 27.49 | 28.11 | 27.43 | 27.79 | 179,394 | +0.31(+1.13%) |
Jan 10, 2007 | 27.93 | 27.93 | 27.06 | 27.48 | 384,858 | -0.50(-1.79%) |
Jan 09, 2007 | 27.95 | 28.42 | 27.61 | 27.98 | 1,060,878 | -2.15(-7.14%) |
Jan 08, 2007 | 30.27 | 30.55 | 30.01 | 30.13 | 132,943 | +0.03(+0.10%) |
Jan 05, 2007 | 30.21 | 30.39 | 29.93 | 30.10 | 142,443 | -0.31(-1.02%) |
Jan 04, 2007 | 30.20 | 30.59 | 29.87 | 30.41 | 161,157 | +0.16(+0.53%) |
Jan 03, 2007 | 30.40 | 30.78 | 29.86 | 30.25 | 173,781 | -0.15(-0.49%) |
Dec 29, 2006 | 30.77 | 30.99 | 30.26 | 30.40 | 175,485 | -0.46(-1.49%) |
Dec 28, 2006 | 31.15 | 31.17 | 30.56 | 30.86 | 94,800 | -0.25(-0.80%) |
Dec 27, 2006 | 30.68 | 31.22 | 30.53 | 31.11 | 102,148 | +0.53(+1.73%) |
Dec 26, 2006 | 30.25 | 30.80 | 30.08 | 30.58 | 73,554 | +0.32(+1.06%) |
Dec 22, 2006 | 30.08 | 30.31 | 30.04 | 30.26 | 66,441 | +0.16(+0.53%) |
Dec 21, 2006 | 30.59 | 30.93 | 30.10 | 30.10 | 71,428 | -0.58(-1.89%) |
Dec 20, 2006 | 30.44 | 30.81 | 30.44 | 30.68 | 122,261 | +0.23(+0.76%) |
Dec 19, 2006 | 30.01 | 30.46 | 29.97 | 30.45 | 159,282 | +0.35(+1.16%) |
Dec 18, 2006 | 30.05 | 30.65 | 30.05 | 30.10 | 189,349 | -0.03(-0.10%) |
Dec 15, 2006 | 30.28 | 30.68 | 30.10 | 30.13 | 295,475 | -0.11(-0.36%) |
Dec 14, 2006 | 30.79 | 31.37 | 30.10 | 30.24 | 266,041 | -0.55(-1.79%) |
Dec 13, 2006 | 30.55 | 30.91 | 30.49 | 30.79 | 191,530 | +0.35(+1.15%) |
Dec 12, 2006 | 30.17 | 30.46 | 29.94 | 30.44 | 245,788 | +0.34(+1.13%) |
Dec 11, 2006 | 29.98 | 30.29 | 29.93 | 30.10 | 196,864 | +0.11(+0.37%) |
Dec 08, 2006 | 30.12 | 30.55 | 29.91 | 29.99 | 88,989 | -0.15(-0.50%) |
Dec 07, 2006 | 30.11 | 30.45 | 29.94 | 30.14 | 160,332 | +0.16(+0.53%) |
Dec 06, 2006 | 30.10 | 30.22 | 29.93 | 29.98 | 146,914 | -0.13(-0.43%) |
Dec 05, 2006 | 30.54 | 30.64 | 30.08 | 30.11 | 139,100 | -0.26(-0.86%) |
Dec 04, 2006 | 30.27 | 30.59 | 29.91 | 30.37 | 341,283 | +0.27(+0.90%) |