Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.25 | 33.71 | 32.80 | 33.53 | 318,597 | +0.22(+0.66%) |
Feb 27, 2007 | 34.52 | 34.52 | 33.15 | 33.31 | 609,682 | -1.83(-5.20%) |
Feb 26, 2007 | 35.51 | 35.59 | 34.93 | 35.14 | 316,775 | -0.28(-0.80%) |
Feb 23, 2007 | 35.51 | 35.73 | 34.72 | 35.42 | 583,868 | -0.21(-0.60%) |
Feb 22, 2007 | 35.82 | 35.86 | 35.28 | 35.63 | 343,958 | -0.19(-0.54%) |
Feb 21, 2007 | 35.59 | 35.94 | 34.98 | 35.82 | 285,424 | +0.27(+0.75%) |
Feb 20, 2007 | 34.81 | 35.90 | 34.68 | 35.56 | 997,569 | +0.78(+2.23%) |
Feb 16, 2007 | 33.78 | 35.16 | 33.48 | 34.78 | 590,548 | +1.02(+3.01%) |
Feb 15, 2007 | 30.80 | 34.06 | 30.80 | 33.77 | 1,277,106 | +2.97(+9.64%) |
Feb 14, 2007 | 30.38 | 31.07 | 30.38 | 30.80 | 150,347 | +0.42(+1.37%) |
Feb 13, 2007 | 29.82 | 30.43 | 29.82 | 30.38 | 143,228 | +0.63(+2.11%) |
Feb 12, 2007 | 29.59 | 29.80 | 29.39 | 29.76 | 532,654 | +0.15(+0.51%) |
Feb 09, 2007 | 29.83 | 30.14 | 29.25 | 29.61 | 83,442 | -0.30(-1.00%) |
Feb 08, 2007 | 29.96 | 30.11 | 29.79 | 29.91 | 74,950 | -0.05(-0.18%) |
Feb 07, 2007 | 29.74 | 30.13 | 29.61 | 29.96 | 49,476 | +0.22(+0.74%) |
Feb 06, 2007 | 29.31 | 29.89 | 29.22 | 29.74 | 72,233 | +0.46(+1.57%) |
Feb 05, 2007 | 29.77 | 29.77 | 29.17 | 29.28 | 67,931 | -0.48(-1.60%) |
Feb 02, 2007 | 29.58 | 29.93 | 29.56 | 29.76 | 52,533 | +0.22(+0.75%) |
Feb 01, 2007 | 29.32 | 29.80 | 29.32 | 29.54 | 70,535 | +0.34(+1.18%) |
Jan 31, 2007 | 29.20 | 29.32 | 28.79 | 29.19 | 101,104 | +0.00(+0.00%) |
Jan 30, 2007 | 28.95 | 29.31 | 28.82 | 29.19 | 66,459 | +0.28(+0.98%) |
Jan 29, 2007 | 28.66 | 29.19 | 28.64 | 28.91 | 138,692 | +0.24(+0.83%) |
Jan 26, 2007 | 28.56 | 28.72 | 28.28 | 28.67 | 45,853 | +0.20(+0.71%) |
Jan 25, 2007 | 29.01 | 29.10 | 28.41 | 28.47 | 77,328 | -0.54(-1.86%) |
Jan 24, 2007 | 28.93 | 29.15 | 28.77 | 29.01 | 44,268 | +0.08(+0.27%) |
Jan 23, 2007 | 27.72 | 28.94 | 27.71 | 28.93 | 276,253 | +1.12(+4.03%) |
Jan 22, 2007 | 28.51 | 28.58 | 27.27 | 27.80 | 198,359 | -0.79(-2.75%) |
Jan 19, 2007 | 28.32 | 28.68 | 28.00 | 28.59 | 79,819 | +0.35(+1.25%) |
Jan 18, 2007 | 28.85 | 28.85 | 28.03 | 28.24 | 107,670 | -0.69(-2.38%) |
Jan 17, 2007 | 28.80 | 29.14 | 28.80 | 28.93 | 79,253 | +0.10(+0.34%) |
Jan 16, 2007 | 29.54 | 29.68 | 28.77 | 28.83 | 122,842 | -0.64(-2.19%) |
Jan 12, 2007 | 29.01 | 29.56 | 28.98 | 29.47 | 109,822 | +0.46(+1.58%) |
Jan 11, 2007 | 28.88 | 29.27 | 28.72 | 29.01 | 95,330 | +0.13(+0.46%) |
Jan 10, 2007 | 28.27 | 28.95 | 28.13 | 28.88 | 136,088 | +0.50(+1.77%) |
Jan 09, 2007 | 28.27 | 28.39 | 27.91 | 28.38 | 160,317 | +0.13(+0.47%) |
Jan 08, 2007 | 28.26 | 28.35 | 27.80 | 28.25 | 98,160 | -0.01(-0.03%) |
Jan 05, 2007 | 28.71 | 28.72 | 28.12 | 28.26 | 187,603 | -0.55(-1.90%) |
Jan 04, 2007 | 29.00 | 29.02 | 28.31 | 28.80 | 150,241 | -0.26(-0.91%) |
Jan 03, 2007 | 29.45 | 29.74 | 28.74 | 29.07 | 234,928 | -0.27(-0.90%) |
Dec 29, 2006 | 29.75 | 29.81 | 29.33 | 29.33 | 168,809 | -0.42(-1.40%) |
Dec 28, 2006 | 29.85 | 30.03 | 29.74 | 29.75 | 99,066 | -0.15(-0.50%) |
Dec 27, 2006 | 29.76 | 30.19 | 29.76 | 29.90 | 82,762 | +0.11(+0.36%) |
Dec 26, 2006 | 29.22 | 29.82 | 29.22 | 29.79 | 52,646 | +0.50(+1.72%) |
Dec 22, 2006 | 29.88 | 29.88 | 29.25 | 29.29 | 72,346 | -0.55(-1.84%) |
Dec 21, 2006 | 30.17 | 30.56 | 29.77 | 29.84 | 73,592 | -0.30(-1.00%) |
Dec 20, 2006 | 30.12 | 30.54 | 30.07 | 30.14 | 141,863 | +0.07(+0.24%) |
Dec 19, 2006 | 29.77 | 30.27 | 29.59 | 30.07 | 78,120 | +0.24(+0.80%) |
Dec 18, 2006 | 30.17 | 30.53 | 29.78 | 29.83 | 90,688 | -0.23(-0.76%) |
Dec 15, 2006 | 30.73 | 30.86 | 30.06 | 30.06 | 227,569 | -0.63(-2.04%) |
Dec 14, 2006 | 30.75 | 31.24 | 30.63 | 30.68 | 138,919 | +0.01(+0.03%) |
Dec 13, 2006 | 30.47 | 30.81 | 30.38 | 30.68 | 226,210 | +0.38(+1.25%) |
Dec 12, 2006 | 30.72 | 30.72 | 30.03 | 30.30 | 138,919 | -0.37(-1.21%) |
Dec 11, 2006 | 30.61 | 30.74 | 30.38 | 30.67 | 95,896 | +0.00(+0.00%) |
Dec 08, 2006 | 30.81 | 31.04 | 30.58 | 30.67 | 79,366 | -0.16(-0.52%) |
Dec 07, 2006 | 31.00 | 31.13 | 30.69 | 30.83 | 75,630 | -0.04(-0.14%) |
Dec 06, 2006 | 30.78 | 31.08 | 30.71 | 30.87 | 80,158 | +0.08(+0.26%) |
Dec 05, 2006 | 31.09 | 31.09 | 30.60 | 30.79 | 205,718 | -0.17(-0.54%) |
Dec 04, 2006 | 30.60 | 31.39 | 30.60 | 30.96 | 175,602 | +0.45(+1.48%) |