Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.91 | 30.05 | 29.89 | 29.99 | 3,096 | -0.08(-0.27%) |
Feb 27, 2007 | 30.10 | 30.28 | 30.07 | 30.07 | 2,400 | -0.16(-0.53%) |
Feb 26, 2007 | 30.32 | 30.32 | 30.23 | 30.23 | 400 | -0.09(-0.30%) |
Feb 23, 2007 | 30.36 | 30.50 | 30.32 | 30.32 | 800 | -0.16(-0.52%) |
Feb 22, 2007 | 30.41 | 30.48 | 30.31 | 30.48 | 1,000 | +0.05(+0.16%) |
Feb 21, 2007 | 30.06 | 30.50 | 30.06 | 30.43 | 4,366 | +0.48(+1.60%) |
Feb 20, 2007 | 29.94 | 29.95 | 29.80 | 29.95 | 2,800 | -0.04(-0.13%) |
Feb 16, 2007 | 29.94 | 30.02 | 29.94 | 29.99 | 4,547 | -0.15(-0.50%) |
Feb 15, 2007 | 30.03 | 30.15 | 30.03 | 30.14 | 18,189 | +0.32(+1.07%) |
Feb 14, 2007 | 29.41 | 30.06 | 29.41 | 29.82 | 1,970 | +0.08(+0.27%) |
Feb 13, 2007 | 29.53 | 29.74 | 29.53 | 29.74 | 500 | +0.40(+1.36%) |
Feb 12, 2007 | 29.40 | 29.67 | 29.31 | 29.34 | 3,640 | -0.39(-1.31%) |
Feb 09, 2007 | 29.59 | 29.76 | 29.59 | 29.73 | 700 | +0.19(+0.64%) |
Feb 08, 2007 | 29.46 | 29.60 | 28.96 | 29.54 | 5,200 | +0.10(+0.34%) |
Feb 07, 2007 | 29.73 | 29.73 | 29.44 | 29.44 | 1,900 | -0.44(-1.47%) |
Feb 06, 2007 | 29.76 | 29.91 | 29.62 | 29.88 | 4,604 | -0.02(-0.07%) |
Feb 05, 2007 | 29.76 | 30.01 | 29.76 | 29.90 | 900 | +0.38(+1.29%) |
Feb 02, 2007 | 29.72 | 29.72 | 29.34 | 29.52 | 1,450 | -0.31(-1.04%) |
Feb 01, 2007 | 30.11 | 30.11 | 29.78 | 29.83 | 1,570 | -0.01(-0.03%) |
Jan 31, 2007 | 29.34 | 29.98 | 29.34 | 29.84 | 4,270 | +0.36(+1.22%) |
Jan 30, 2007 | 29.41 | 29.59 | 29.36 | 29.48 | 2,000 | -0.08(-0.27%) |
Jan 29, 2007 | 29.20 | 29.58 | 29.01 | 29.56 | 6,618 | +0.36(+1.23%) |
Jan 26, 2007 | 28.79 | 29.30 | 28.75 | 29.20 | 2,500 | +0.51(+1.78%) |
Jan 25, 2007 | 29.75 | 29.85 | 28.52 | 28.69 | 4,575 | -1.16(-3.89%) |
Jan 24, 2007 | 29.53 | 30.10 | 29.52 | 29.85 | 3,100 | +0.07(+0.24%) |
Jan 23, 2007 | 29.65 | 29.86 | 29.65 | 29.78 | 7,600 | +0.23(+0.78%) |
Jan 22, 2007 | 29.55 | 29.68 | 29.45 | 29.55 | 3,000 | -0.15(-0.51%) |
Jan 19, 2007 | 29.91 | 29.91 | 29.37 | 29.70 | 5,192 | +0.51(+1.75%) |
Jan 18, 2007 | 28.00 | 29.35 | 28.00 | 29.19 | 4,200 | +0.93(+3.29%) |
Jan 17, 2007 | 28.28 | 28.28 | 28.05 | 28.26 | 6,218 | +0.18(+0.64%) |
Jan 16, 2007 | 27.25 | 28.37 | 27.25 | 28.08 | 5,665 | +0.57(+2.07%) |
Jan 12, 2007 | 26.99 | 27.52 | 26.99 | 27.51 | 2,800 | +0.51(+1.89%) |
Jan 11, 2007 | 26.84 | 27.00 | 26.65 | 27.00 | 6,725 | +0.04(+0.15%) |
Jan 10, 2007 | 26.20 | 27.45 | 26.20 | 26.96 | 5,600 | +0.61(+2.31%) |
Jan 09, 2007 | 26.24 | 26.40 | 26.00 | 26.35 | 7,160 | -0.02(-0.08%) |
Jan 08, 2007 | 25.80 | 26.37 | 25.80 | 26.37 | 20,588 | +0.77(+3.01%) |
Jan 05, 2007 | 25.91 | 26.37 | 25.27 | 25.60 | 45,303 | -0.53(-2.03%) |
Jan 04, 2007 | 26.54 | 26.55 | 26.13 | 26.13 | 3,314 | -0.74(-2.75%) |
Jan 03, 2007 | 26.87 | 27.10 | 26.50 | 26.87 | 78,893 | -0.19(-0.70%) |
Dec 29, 2006 | 26.25 | 27.51 | 26.25 | 27.06 | 7,600 | +0.52(+1.96%) |
Dec 28, 2006 | 26.40 | 26.54 | 25.05 | 26.54 | 13,200 | -0.06(-0.23%) |
Dec 27, 2006 | 26.57 | 26.91 | 26.57 | 26.60 | 13,740 | -0.19(-0.71%) |
Dec 26, 2006 | 26.90 | 26.90 | 26.63 | 26.79 | 700 | -0.51(-1.87%) |
Dec 22, 2006 | 27.12 | 27.32 | 27.09 | 27.30 | 8,550 | -0.02(-0.07%) |
Dec 21, 2006 | 27.51 | 27.66 | 27.24 | 27.32 | 15,100 | -0.38(-1.37%) |
Dec 20, 2006 | 27.77 | 27.77 | 27.70 | 27.70 | 200 | +0.27(+0.98%) |
Dec 19, 2006 | 27.25 | 27.79 | 27.00 | 27.43 | 5,550 | -0.22(-0.80%) |
Dec 18, 2006 | 28.50 | 28.50 | 27.52 | 27.65 | 1,320 | -0.40(-1.43%) |
Dec 15, 2006 | 29.17 | 29.17 | 28.05 | 28.05 | 2,730 | -1.26(-4.30%) |
Dec 14, 2006 | 29.39 | 29.60 | 29.31 | 29.31 | 2,302 | -0.03(-0.10%) |
Dec 13, 2006 | 28.35 | 29.39 | 28.35 | 29.34 | 9,250 | +0.63(+2.19%) |
Dec 12, 2006 | 28.71 | 28.72 | 28.58 | 28.71 | 4,265 | -0.02(-0.07%) |
Dec 11, 2006 | 28.63 | 28.91 | 28.63 | 28.73 | 8,100 | +0.02(+0.06%) |
Dec 08, 2006 | 28.80 | 28.80 | 28.52 | 28.71 | 1,725 | +0.00(+0.01%) |
Dec 07, 2006 | 28.64 | 28.72 | 28.60 | 28.71 | 700 | -0.10(-0.35%) |
Dec 06, 2006 | 28.12 | 29.08 | 28.10 | 28.81 | 4,700 | +0.62(+2.20%) |
Dec 05, 2006 | 28.20 | 28.32 | 27.99 | 28.19 | 50,800 | +0.13(+0.46%) |
Dec 04, 2006 | 28.27 | 28.60 | 27.60 | 28.06 | 12,100 | -0.62(-2.16%) |