Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.75 | 27.80 | 27.41 | 27.41 | 1,219 | -0.33(-1.18%) |
Feb 27, 2007 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 28.26 | 28.53 | 27.42 | 27.74 | 1,097 | -0.14(-0.50%) |
Feb 23, 2007 | 27.89 | 27.89 | 27.88 | 27.88 | 365 | -0.37(-1.31%) |
Feb 22, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 27.89 | 28.25 | 27.88 | 28.25 | 609 | +0.33(+1.17%) |
Feb 20, 2007 | 28.70 | 28.70 | 27.92 | 27.92 | 5,812 | -0.18(-0.65%) |
Feb 16, 2007 | 28.75 | 28.75 | 28.10 | 28.10 | 975 | -0.66(-2.30%) |
Feb 15, 2007 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 29.10 | 29.11 | 28.76 | 28.76 | 621 | +0.06(+0.20%) |
Feb 13, 2007 | 28.71 | 28.72 | 28.70 | 28.71 | 487 | +0.00(+0.00%) |
Feb 12, 2007 | 28.68 | 29.37 | 28.68 | 28.71 | 2,500 | +0.01(+0.03%) |
Feb 09, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 121 | -0.30(-1.04%) |
Feb 08, 2007 | 27.88 | 29.00 | 27.88 | 29.00 | 426 | +0.30(+1.05%) |
Feb 07, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 28.67 | 28.70 | 28.67 | 28.70 | 365 | +0.52(+1.86%) |
Feb 05, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 243 | -0.54(-1.88%) |
Feb 01, 2007 | 28.74 | 28.74 | 28.71 | 28.71 | 731 | +0.02(+0.06%) |
Jan 31, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 121 | +0.00(+0.00%) |
Jan 30, 2007 | 29.91 | 29.91 | 28.70 | 28.70 | 487 | -0.51(-1.74%) |
Jan 29, 2007 | 29.21 | 29.21 | 29.21 | 29.21 | 121 | -0.30(-1.03%) |
Jan 26, 2007 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 29.19 | 29.51 | 29.19 | 29.51 | 1,219 | +0.48(+1.67%) |
Jan 24, 2007 | 28.73 | 29.03 | 28.73 | 29.03 | 713 | +0.08(+0.28%) |
Jan 23, 2007 | 28.66 | 28.94 | 28.66 | 28.94 | 371 | +0.37(+1.29%) |
Jan 22, 2007 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 27.94 | 28.63 | 27.94 | 28.57 | 2,879 | -0.14(-0.49%) |
Jan 18, 2007 | 28.70 | 28.71 | 28.70 | 28.71 | 1,006 | -0.48(-1.66%) |
Jan 17, 2007 | 28.30 | 29.22 | 28.30 | 29.20 | 2,081 | +0.08(+0.28%) |
Jan 16, 2007 | 29.12 | 29.12 | 29.12 | 29.12 | 121 | -0.40(-1.36%) |
Jan 12, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 487 | +0.75(+2.59%) |
Jan 11, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 323 | -0.90(-3.04%) |
Jan 09, 2007 | 29.52 | 29.76 | 29.10 | 29.67 | 8,595 | +0.04(+0.14%) |
Jan 08, 2007 | 29.63 | 29.63 | 29.63 | 29.63 | 243 | -0.15(-0.50%) |
Jan 05, 2007 | 28.84 | 29.78 | 28.84 | 29.78 | 1,219 | +0.51(+1.74%) |
Jan 04, 2007 | 29.93 | 29.93 | 29.27 | 29.27 | 324 | +0.16(+0.56%) |
Jan 03, 2007 | 28.90 | 29.11 | 28.90 | 29.11 | 1,951 | +0.21(+0.71%) |
Dec 29, 2006 | 28.29 | 28.90 | 27.91 | 28.90 | 2,888 | +1.02(+3.68%) |
Dec 28, 2006 | 27.82 | 27.88 | 26.63 | 27.88 | 3,689 | +0.78(+2.87%) |
Dec 27, 2006 | 26.64 | 27.10 | 26.64 | 27.10 | 1,097 | +0.61(+2.29%) |
Dec 26, 2006 | 26.65 | 26.65 | 26.08 | 26.49 | 940 | +0.13(+0.50%) |
Dec 22, 2006 | 26.44 | 26.44 | 26.36 | 26.36 | 1,269 | +0.43(+1.68%) |
Dec 21, 2006 | 25.93 | 25.93 | 25.93 | 25.93 | 121 | -0.31(-1.19%) |
Dec 20, 2006 | 25.96 | 26.24 | 25.94 | 26.24 | 642 | -0.09(-0.34%) |
Dec 19, 2006 | 25.74 | 26.34 | 25.65 | 26.33 | 7,461 | +0.09(+0.34%) |
Dec 18, 2006 | 26.23 | 26.24 | 26.23 | 26.24 | 1,585 | +0.54(+2.11%) |
Dec 15, 2006 | 25.99 | 26.01 | 25.61 | 25.70 | 3,129 | -0.62(-2.34%) |
Dec 14, 2006 | 26.31 | 26.31 | 26.31 | 26.31 | 243 | +0.26(+1.01%) |
Dec 13, 2006 | 26.05 | 26.05 | 26.05 | 26.05 | 121 | +0.27(+1.05%) |
Dec 12, 2006 | 25.69 | 25.78 | 25.69 | 25.78 | 670 | +0.42(+1.65%) |
Dec 11, 2006 | 25.58 | 25.58 | 25.15 | 25.36 | 1,539 | -0.38(-1.47%) |
Dec 08, 2006 | 25.43 | 25.74 | 25.43 | 25.74 | 335 | -0.09(-0.35%) |
Dec 07, 2006 | 25.83 | 25.87 | 25.83 | 25.83 | 2,561 | -0.11(-0.44%) |
Dec 06, 2006 | 26.89 | 26.89 | 25.94 | 25.94 | 2,683 | +0.03(+0.13%) |
Dec 05, 2006 | 26.00 | 26.00 | 25.91 | 25.91 | 2,158 | -0.41(-1.56%) |
Dec 04, 2006 | 26.26 | 26.73 | 26.02 | 26.32 | 4,024 | +0.07(+0.28%) |