Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.48 | 30.56 | 29.15 | 30.30 | 204,354 | -0.26(-0.85%) |
Feb 27, 2007 | 31.04 | 31.37 | 30.27 | 30.56 | 223,273 | -0.81(-2.59%) |
Feb 26, 2007 | 31.15 | 31.47 | 30.77 | 31.37 | 218,529 | +0.29(+0.94%) |
Feb 23, 2007 | 31.06 | 31.13 | 30.59 | 31.08 | 343,766 | +0.02(+0.07%) |
Feb 22, 2007 | 31.30 | 31.47 | 30.80 | 31.06 | 322,834 | +0.18(+0.58%) |
Feb 21, 2007 | 31.59 | 31.59 | 30.75 | 30.88 | 335,179 | -1.10(-3.45%) |
Feb 20, 2007 | 30.88 | 32.27 | 30.41 | 31.98 | 221,663 | +1.05(+3.40%) |
Feb 16, 2007 | 32.07 | 32.07 | 30.42 | 30.93 | 295,864 | -1.13(-3.53%) |
Feb 15, 2007 | 32.32 | 32.32 | 32.06 | 32.06 | 83,593 | -0.21(-0.65%) |
Feb 14, 2007 | 32.08 | 32.53 | 31.91 | 32.27 | 101,957 | +0.27(+0.84%) |
Feb 13, 2007 | 31.96 | 32.07 | 31.77 | 32.00 | 101,927 | +0.17(+0.54%) |
Feb 12, 2007 | 31.85 | 32.16 | 31.74 | 31.83 | 90,517 | +0.01(+0.05%) |
Feb 09, 2007 | 32.08 | 32.23 | 31.66 | 31.82 | 56,891 | -0.31(-0.97%) |
Feb 08, 2007 | 32.20 | 32.29 | 32.05 | 32.13 | 87,082 | -0.17(-0.53%) |
Feb 07, 2007 | 32.40 | 32.40 | 32.07 | 32.30 | 89,229 | -0.06(-0.18%) |
Feb 06, 2007 | 32.22 | 32.55 | 32.11 | 32.36 | 92,717 | +0.23(+0.72%) |
Feb 05, 2007 | 32.06 | 32.40 | 31.55 | 32.13 | 128,409 | +0.03(+0.09%) |
Feb 02, 2007 | 31.97 | 32.44 | 31.88 | 32.10 | 114,320 | +0.20(+0.63%) |
Feb 01, 2007 | 31.33 | 31.99 | 31.32 | 31.90 | 136,191 | +0.57(+1.81%) |
Jan 31, 2007 | 31.42 | 31.50 | 30.97 | 31.33 | 102,915 | -0.20(-0.64%) |
Jan 30, 2007 | 31.20 | 31.53 | 30.76 | 31.53 | 81,178 | +0.78(+2.52%) |
Jan 29, 2007 | 30.46 | 30.95 | 30.42 | 30.76 | 119,285 | +0.19(+0.61%) |
Jan 26, 2007 | 30.65 | 30.66 | 30.17 | 30.57 | 91,644 | -0.08(-0.27%) |
Jan 25, 2007 | 30.88 | 30.98 | 30.59 | 30.65 | 101,170 | -0.15(-0.48%) |
Jan 24, 2007 | 30.61 | 30.94 | 30.60 | 30.80 | 64,540 | +0.18(+0.58%) |
Jan 23, 2007 | 30.52 | 30.85 | 30.44 | 30.62 | 154,171 | +0.01(+0.02%) |
Jan 22, 2007 | 30.93 | 31.02 | 30.37 | 30.62 | 109,087 | -0.33(-1.06%) |
Jan 19, 2007 | 30.78 | 30.97 | 30.70 | 30.94 | 92,583 | +0.25(+0.83%) |
Jan 18, 2007 | 31.12 | 31.12 | 30.62 | 30.69 | 112,441 | -0.36(-1.15%) |
Jan 17, 2007 | 31.15 | 31.21 | 31.02 | 31.05 | 114,454 | -0.22(-0.69%) |
Jan 16, 2007 | 31.60 | 31.80 | 31.15 | 31.26 | 95,937 | -0.17(-0.55%) |
Jan 12, 2007 | 31.75 | 31.84 | 31.32 | 31.44 | 104,122 | -0.25(-0.80%) |
Jan 11, 2007 | 31.34 | 31.71 | 31.34 | 31.69 | 113,917 | +0.39(+1.24%) |
Jan 10, 2007 | 31.66 | 31.67 | 31.00 | 31.30 | 157,794 | -0.36(-1.13%) |
Jan 09, 2007 | 32.02 | 32.20 | 31.14 | 31.66 | 202,878 | -0.44(-1.37%) |
Jan 08, 2007 | 31.96 | 32.19 | 31.88 | 32.10 | 153,769 | +0.13(+0.42%) |
Jan 05, 2007 | 32.16 | 32.48 | 31.85 | 31.96 | 191,875 | -0.60(-1.83%) |
Jan 04, 2007 | 33.05 | 33.26 | 32.25 | 32.56 | 178,592 | -0.68(-2.04%) |
Jan 03, 2007 | 32.46 | 33.39 | 31.83 | 33.24 | 251,048 | +0.92(+2.86%) |
Dec 29, 2006 | 32.56 | 32.68 | 32.29 | 32.31 | 213,881 | -0.24(-0.73%) |
Dec 28, 2006 | 32.16 | 32.90 | 32.16 | 32.55 | 238,167 | +0.36(+1.11%) |
Dec 27, 2006 | 31.49 | 32.21 | 31.49 | 32.20 | 153,232 | +0.80(+2.54%) |
Dec 26, 2006 | 30.70 | 31.50 | 30.65 | 31.40 | 142,229 | +0.71(+2.31%) |
Dec 22, 2006 | 30.41 | 30.88 | 30.33 | 30.69 | 90,570 | +0.19(+0.64%) |
Dec 21, 2006 | 30.25 | 31.12 | 30.18 | 30.50 | 133,642 | +0.31(+1.04%) |
Dec 20, 2006 | 29.92 | 30.35 | 29.92 | 30.18 | 124,249 | +0.31(+1.02%) |
Dec 19, 2006 | 29.59 | 29.94 | 29.59 | 29.88 | 106,403 | +0.27(+0.91%) |
Dec 18, 2006 | 29.71 | 29.83 | 29.48 | 29.61 | 181,812 | -0.10(-0.33%) |
Dec 15, 2006 | 30.04 | 30.04 | 29.44 | 29.71 | 174,164 | +0.32(+1.09%) |
Dec 14, 2006 | 28.83 | 29.52 | 28.83 | 29.39 | 224,749 | +0.56(+1.94%) |
Dec 13, 2006 | 28.84 | 28.88 | 28.66 | 28.83 | 201,268 | +0.01(+0.05%) |
Dec 12, 2006 | 28.94 | 29.07 | 28.55 | 28.81 | 166,381 | -0.12(-0.41%) |
Dec 11, 2006 | 28.95 | 29.07 | 28.84 | 28.93 | 144,913 | -0.07(-0.23%) |
Dec 08, 2006 | 28.79 | 29.10 | 28.31 | 29.00 | 108,014 | +0.18(+0.62%) |
Dec 07, 2006 | 28.97 | 28.97 | 28.58 | 28.82 | 120,626 | -0.09(-0.31%) |
Dec 06, 2006 | 29.10 | 29.14 | 28.85 | 28.91 | 147,328 | -0.19(-0.67%) |
Dec 05, 2006 | 28.77 | 29.13 | 28.77 | 29.10 | 112,576 | +0.37(+1.30%) |
Dec 04, 2006 | 28.28 | 28.77 | 28.17 | 28.73 | 78,763 | +0.13(+0.47%) |