Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.90 | 29.58 | 27.85 | 28.85 | 216,500 | -0.15(-0.52%) |
Feb 27, 2007 | 29.72 | 29.72 | 28.86 | 29.00 | 177,700 | -0.92(-3.07%) |
Feb 26, 2007 | 29.95 | 30.00 | 29.65 | 29.92 | 162,474 | -0.08(-0.27%) |
Feb 23, 2007 | 30.20 | 30.44 | 29.77 | 30.00 | 77,800 | -0.20(-0.66%) |
Feb 22, 2007 | 30.55 | 30.58 | 29.58 | 30.20 | 101,600 | -0.42(-1.37%) |
Feb 21, 2007 | 30.50 | 30.65 | 30.20 | 30.62 | 87,700 | +0.03(+0.10%) |
Feb 20, 2007 | 30.00 | 30.60 | 29.88 | 30.59 | 156,700 | +0.60(+2.00%) |
Feb 16, 2007 | 30.09 | 30.09 | 29.85 | 29.99 | 127,400 | -0.10(-0.33%) |
Feb 15, 2007 | 30.54 | 30.60 | 29.81 | 30.09 | 240,100 | -0.46(-1.51%) |
Feb 14, 2007 | 30.65 | 31.00 | 29.55 | 30.55 | 611,242 | -0.91(-2.89%) |
Feb 13, 2007 | 31.00 | 31.46 | 30.99 | 31.46 | 160,477 | +0.48(+1.55%) |
Feb 12, 2007 | 30.40 | 31.08 | 30.26 | 30.98 | 120,400 | +0.64(+2.11%) |
Feb 09, 2007 | 30.47 | 30.69 | 29.93 | 30.34 | 150,300 | -0.14(-0.46%) |
Feb 08, 2007 | 30.26 | 30.64 | 29.98 | 30.48 | 89,300 | +0.22(+0.73%) |
Feb 07, 2007 | 29.74 | 30.39 | 29.66 | 30.26 | 116,200 | +0.52(+1.75%) |
Feb 06, 2007 | 29.15 | 29.75 | 29.07 | 29.74 | 255,400 | +0.65(+2.23%) |
Feb 05, 2007 | 29.60 | 29.72 | 28.78 | 29.09 | 130,000 | -0.59(-1.99%) |
Feb 02, 2007 | 30.15 | 30.24 | 29.65 | 29.68 | 78,200 | -0.39(-1.30%) |
Feb 01, 2007 | 29.81 | 30.20 | 29.78 | 30.07 | 54,900 | +0.26(+0.87%) |
Jan 31, 2007 | 29.70 | 29.96 | 29.30 | 29.81 | 118,200 | +0.11(+0.37%) |
Jan 30, 2007 | 28.83 | 29.77 | 28.75 | 29.70 | 96,500 | +0.87(+3.02%) |
Jan 29, 2007 | 29.12 | 29.82 | 28.21 | 28.83 | 237,500 | -0.34(-1.17%) |
Jan 26, 2007 | 29.86 | 30.01 | 28.91 | 29.17 | 141,300 | -0.58(-1.95%) |
Jan 25, 2007 | 30.20 | 30.20 | 29.70 | 29.75 | 112,200 | -0.40(-1.33%) |
Jan 24, 2007 | 30.10 | 30.24 | 29.93 | 30.15 | 35,100 | +0.08(+0.27%) |
Jan 23, 2007 | 30.00 | 30.52 | 29.85 | 30.07 | 51,700 | +0.06(+0.20%) |
Jan 22, 2007 | 30.30 | 30.30 | 29.80 | 30.01 | 91,700 | -0.26(-0.86%) |
Jan 19, 2007 | 30.12 | 30.40 | 30.01 | 30.27 | 54,500 | +0.24(+0.80%) |
Jan 18, 2007 | 30.00 | 30.12 | 29.40 | 30.03 | 121,700 | -0.06(-0.20%) |
Jan 17, 2007 | 30.53 | 30.77 | 30.09 | 30.09 | 69,900 | -0.44(-1.44%) |
Jan 16, 2007 | 31.86 | 31.93 | 30.43 | 30.53 | 86,700 | -1.10(-3.48%) |
Jan 12, 2007 | 31.54 | 31.70 | 31.40 | 31.63 | 63,400 | +0.16(+0.51%) |
Jan 11, 2007 | 30.90 | 31.55 | 30.80 | 31.47 | 77,300 | +0.66(+2.14%) |
Jan 10, 2007 | 30.65 | 31.00 | 30.54 | 30.81 | 54,100 | +0.06(+0.20%) |
Jan 09, 2007 | 30.68 | 30.79 | 29.87 | 30.75 | 71,200 | +0.07(+0.23%) |
Jan 08, 2007 | 30.55 | 30.81 | 30.00 | 30.68 | 125,300 | +0.08(+0.26%) |
Jan 05, 2007 | 31.85 | 31.89 | 30.55 | 30.60 | 98,600 | -1.38(-4.32%) |
Jan 04, 2007 | 31.30 | 31.99 | 31.30 | 31.98 | 97,700 | +0.60(+1.91%) |
Jan 03, 2007 | 31.30 | 32.23 | 31.22 | 31.38 | 169,000 | +0.18(+0.58%) |
Dec 29, 2006 | 31.96 | 31.96 | 31.07 | 31.20 | 95,500 | -0.66(-2.07%) |
Dec 28, 2006 | 31.75 | 32.10 | 31.57 | 31.86 | 87,700 | +0.16(+0.50%) |
Dec 27, 2006 | 31.85 | 32.25 | 31.42 | 31.70 | 104,200 | +0.07(+0.22%) |
Dec 26, 2006 | 30.73 | 31.83 | 30.73 | 31.63 | 56,600 | +0.93(+3.03%) |
Dec 22, 2006 | 31.26 | 31.26 | 30.41 | 30.70 | 81,200 | -0.55(-1.76%) |
Dec 21, 2006 | 31.36 | 31.82 | 30.90 | 31.25 | 120,400 | -0.10(-0.32%) |
Dec 20, 2006 | 31.55 | 31.64 | 31.22 | 31.35 | 70,100 | -0.15(-0.48%) |
Dec 19, 2006 | 31.65 | 31.74 | 31.26 | 31.50 | 116,700 | -0.15(-0.47%) |
Dec 18, 2006 | 32.34 | 32.36 | 31.56 | 31.65 | 98,300 | -0.73(-2.25%) |
Dec 15, 2006 | 32.95 | 32.99 | 32.29 | 32.38 | 130,400 | -0.54(-1.64%) |
Dec 14, 2006 | 32.75 | 33.11 | 32.75 | 32.92 | 97,100 | +0.30(+0.92%) |
Dec 13, 2006 | 32.69 | 32.69 | 32.41 | 32.62 | 82,300 | +0.13(+0.40%) |
Dec 12, 2006 | 32.39 | 32.67 | 32.36 | 32.49 | 187,000 | +0.13(+0.40%) |
Dec 11, 2006 | 32.80 | 32.83 | 32.22 | 32.36 | 83,800 | -0.48(-1.46%) |
Dec 08, 2006 | 32.77 | 33.10 | 32.68 | 32.84 | 82,300 | +0.01(+0.03%) |
Dec 07, 2006 | 33.07 | 33.20 | 32.62 | 32.83 | 116,200 | -0.08(-0.24%) |
Dec 06, 2006 | 32.84 | 33.16 | 32.62 | 32.91 | 159,900 | +0.08(+0.24%) |
Dec 05, 2006 | 32.78 | 33.00 | 32.73 | 32.83 | 111,000 | +0.10(+0.31%) |
Dec 04, 2006 | 31.86 | 32.75 | 31.79 | 32.73 | 209,900 | +0.97(+3.05%) |