Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.49 | 30.56 | 29.16 | 30.30 | 204,301 | -0.26(-0.85%) |
Feb 27, 2007 | 31.05 | 31.38 | 30.28 | 30.56 | 223,215 | -0.81(-2.59%) |
Feb 26, 2007 | 31.16 | 31.48 | 30.78 | 31.38 | 218,472 | +0.29(+0.94%) |
Feb 23, 2007 | 31.06 | 31.14 | 30.59 | 31.09 | 343,676 | +0.02(+0.07%) |
Feb 22, 2007 | 31.31 | 31.48 | 30.81 | 31.06 | 322,750 | +0.18(+0.58%) |
Feb 21, 2007 | 31.60 | 31.60 | 30.76 | 30.88 | 335,091 | -1.10(-3.45%) |
Feb 20, 2007 | 30.89 | 32.28 | 30.42 | 31.99 | 221,605 | +1.05(+3.40%) |
Feb 16, 2007 | 32.08 | 32.08 | 30.43 | 30.94 | 295,787 | -1.13(-3.53%) |
Feb 15, 2007 | 32.33 | 32.33 | 32.07 | 32.07 | 83,571 | -0.21(-0.65%) |
Feb 14, 2007 | 32.08 | 32.54 | 31.92 | 32.28 | 101,930 | +0.27(+0.84%) |
Feb 13, 2007 | 31.97 | 32.08 | 31.78 | 32.01 | 101,901 | +0.17(+0.54%) |
Feb 12, 2007 | 31.85 | 32.17 | 31.75 | 31.84 | 90,493 | +0.01(+0.05%) |
Feb 09, 2007 | 32.08 | 32.23 | 31.67 | 31.82 | 56,877 | -0.31(-0.97%) |
Feb 08, 2007 | 32.20 | 32.30 | 32.06 | 32.14 | 87,059 | -0.17(-0.53%) |
Feb 07, 2007 | 32.41 | 32.41 | 32.08 | 32.31 | 89,205 | -0.06(-0.18%) |
Feb 06, 2007 | 32.23 | 32.55 | 32.12 | 32.37 | 92,693 | +0.23(+0.72%) |
Feb 05, 2007 | 32.07 | 32.41 | 31.56 | 32.14 | 128,375 | +0.03(+0.09%) |
Feb 02, 2007 | 31.98 | 32.45 | 31.88 | 32.11 | 114,290 | +0.20(+0.63%) |
Feb 01, 2007 | 31.34 | 32.00 | 31.33 | 31.91 | 136,156 | +0.57(+1.81%) |
Jan 31, 2007 | 31.43 | 31.51 | 30.98 | 31.34 | 102,888 | -0.20(-0.64%) |
Jan 30, 2007 | 31.21 | 31.54 | 30.77 | 31.54 | 81,157 | +0.78(+2.52%) |
Jan 29, 2007 | 30.47 | 30.96 | 30.43 | 30.77 | 119,253 | +0.19(+0.61%) |
Jan 26, 2007 | 30.66 | 30.67 | 30.18 | 30.58 | 91,620 | -0.08(-0.27%) |
Jan 25, 2007 | 30.88 | 30.99 | 30.60 | 30.66 | 101,144 | -0.15(-0.48%) |
Jan 24, 2007 | 30.62 | 30.95 | 30.61 | 30.81 | 64,523 | +0.18(+0.58%) |
Jan 23, 2007 | 30.53 | 30.86 | 30.45 | 30.63 | 154,131 | +0.01(+0.02%) |
Jan 22, 2007 | 30.94 | 31.03 | 30.38 | 30.62 | 109,059 | -0.33(-1.06%) |
Jan 19, 2007 | 30.79 | 30.98 | 30.71 | 30.95 | 92,559 | +0.25(+0.83%) |
Jan 18, 2007 | 31.13 | 31.13 | 30.63 | 30.70 | 112,412 | -0.36(-1.15%) |
Jan 17, 2007 | 31.16 | 31.22 | 31.03 | 31.06 | 114,424 | -0.22(-0.69%) |
Jan 16, 2007 | 31.61 | 31.81 | 31.16 | 31.27 | 95,912 | -0.17(-0.55%) |
Jan 12, 2007 | 31.76 | 31.85 | 31.33 | 31.44 | 104,095 | -0.25(-0.80%) |
Jan 11, 2007 | 31.35 | 31.72 | 31.35 | 31.70 | 113,888 | +0.39(+1.24%) |
Jan 10, 2007 | 31.67 | 31.67 | 31.00 | 31.31 | 157,753 | -0.36(-1.13%) |
Jan 09, 2007 | 32.03 | 32.21 | 31.15 | 31.67 | 202,825 | -0.44(-1.37%) |
Jan 08, 2007 | 31.97 | 32.20 | 31.89 | 32.11 | 153,728 | +0.13(+0.42%) |
Jan 05, 2007 | 32.17 | 32.49 | 31.85 | 31.97 | 191,825 | -0.60(-1.83%) |
Jan 04, 2007 | 33.06 | 33.27 | 32.26 | 32.57 | 178,545 | -0.68(-2.04%) |
Jan 03, 2007 | 32.47 | 33.40 | 31.84 | 33.25 | 250,983 | +0.92(+2.86%) |
Dec 29, 2006 | 32.57 | 32.69 | 32.30 | 32.32 | 213,825 | -0.24(-0.73%) |
Dec 28, 2006 | 32.17 | 32.91 | 32.17 | 32.56 | 238,105 | +0.36(+1.11%) |
Dec 27, 2006 | 31.50 | 32.22 | 31.50 | 32.20 | 153,192 | +0.80(+2.54%) |
Dec 26, 2006 | 30.71 | 31.51 | 30.65 | 31.41 | 142,192 | +0.71(+2.31%) |
Dec 22, 2006 | 30.42 | 30.88 | 30.34 | 30.70 | 90,547 | +0.19(+0.64%) |
Dec 21, 2006 | 30.26 | 31.12 | 30.18 | 30.50 | 133,607 | +0.31(+1.04%) |
Dec 20, 2006 | 29.92 | 30.36 | 29.92 | 30.19 | 124,217 | +0.31(+1.02%) |
Dec 19, 2006 | 29.60 | 29.95 | 29.60 | 29.89 | 106,376 | +0.27(+0.91%) |
Dec 18, 2006 | 29.72 | 29.83 | 29.49 | 29.62 | 181,765 | -0.10(-0.33%) |
Dec 15, 2006 | 30.05 | 30.05 | 29.45 | 29.71 | 174,118 | +0.32(+1.09%) |
Dec 14, 2006 | 28.83 | 29.53 | 28.83 | 29.39 | 224,691 | +0.56(+1.94%) |
Dec 13, 2006 | 28.85 | 28.89 | 28.66 | 28.83 | 201,215 | +0.01(+0.05%) |
Dec 12, 2006 | 28.95 | 29.07 | 28.56 | 28.82 | 166,338 | -0.12(-0.41%) |
Dec 11, 2006 | 28.96 | 29.07 | 28.85 | 28.94 | 144,875 | -0.07(-0.23%) |
Dec 08, 2006 | 28.80 | 29.10 | 28.31 | 29.01 | 107,985 | +0.18(+0.62%) |
Dec 07, 2006 | 28.98 | 28.98 | 28.59 | 28.83 | 120,595 | -0.09(-0.31%) |
Dec 06, 2006 | 29.10 | 29.15 | 28.86 | 28.92 | 147,290 | -0.19(-0.67%) |
Dec 05, 2006 | 28.78 | 29.14 | 28.78 | 29.11 | 112,546 | +0.37(+1.30%) |
Dec 04, 2006 | 28.29 | 28.78 | 28.18 | 28.74 | 78,742 | +0.13(+0.47%) |