Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.39 | 29.85 | 29.39 | 29.39 | 32,200 | -0.51(-1.69%) |
Feb 27, 2007 | 29.90 | 30.85 | 29.90 | 29.90 | 18,973 | -1.45(-4.63%) |
Feb 26, 2007 | 31.35 | 31.85 | 31.25 | 31.35 | 4,356 | -0.85(-2.64%) |
Feb 23, 2007 | 32.20 | 32.20 | 31.95 | 32.20 | 900 | +0.25(+0.78%) |
Feb 22, 2007 | 31.95 | 31.95 | 31.95 | 31.95 | 1,300 | -0.35(-1.08%) |
Feb 21, 2007 | 32.30 | 32.30 | 32.05 | 32.30 | 1,600 | +0.05(+0.16%) |
Feb 20, 2007 | 32.25 | 32.40 | 31.80 | 32.25 | 26,826 | +0.05(+0.16%) |
Feb 16, 2007 | 32.20 | 32.40 | 32.00 | 32.20 | 6,817 | -0.50(-1.53%) |
Feb 15, 2007 | 32.70 | 32.80 | 32.50 | 32.70 | 26,000 | +0.70(+2.19%) |
Feb 14, 2007 | 32.00 | 32.45 | 32.00 | 32.00 | 4,400 | +0.10(+0.31%) |
Feb 13, 2007 | 31.90 | 31.90 | 31.40 | 31.90 | 1,508 | -0.85(-2.60%) |
Feb 12, 2007 | 33.35 | 33.02 | 32.75 | 32.75 | 13,800 | -0.60(-1.80%) |
Feb 09, 2007 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 33.35 | 33.80 | 33.30 | 33.35 | 4,366 | +1.15(+3.57%) |
Feb 06, 2007 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 32.20 | 32.40 | 32.20 | 32.20 | 2,028 | -0.05(-0.16%) |
Feb 02, 2007 | 32.25 | 32.55 | 32.25 | 32.25 | 1,182 | +0.75(+2.38%) |
Feb 01, 2007 | 31.50 | 32.00 | 31.50 | 31.50 | 33,110 | +0.55(+1.78%) |
Jan 31, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 30.95 | 31.50 | 30.90 | 30.95 | 31,500 | -0.90(-2.83%) |
Jan 29, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 170 | -0.30(-0.93%) |
Jan 26, 2007 | 32.15 | 32.15 | 31.95 | 32.15 | 628 | +0.40(+1.26%) |
Jan 25, 2007 | 31.75 | 32.40 | 31.75 | 31.75 | 1,240 | -0.30(-0.94%) |
Jan 24, 2007 | 32.05 | 32.05 | 32.05 | 32.05 | 150 | +0.60(+1.91%) |
Jan 23, 2007 | 31.45 | 31.45 | 31.40 | 31.45 | 2,792 | +0.80(+2.61%) |
Jan 22, 2007 | 30.65 | 30.70 | 30.65 | 30.65 | 853 | -0.10(-0.33%) |
Jan 19, 2007 | 30.75 | 30.75 | 30.55 | 30.75 | 5,800 | +0.15(+0.49%) |
Jan 18, 2007 | 30.60 | 30.75 | 30.40 | 30.60 | 5,918 | -0.75(-2.39%) |
Jan 17, 2007 | 31.35 | 31.35 | 30.80 | 31.35 | 2,800 | +0.30(+0.97%) |
Jan 16, 2007 | 31.05 | 31.05 | 31.05 | 31.05 | 104 | +0.10(+0.32%) |
Jan 12, 2007 | 30.95 | 31.15 | 30.95 | 30.95 | 700 | +0.05(+0.16%) |
Jan 11, 2007 | 30.90 | 30.90 | 30.90 | 30.90 | 200 | -0.35(-1.12%) |
Jan 10, 2007 | 31.25 | 31.25 | 30.55 | 31.25 | 21,471 | +0.15(+0.48%) |
Jan 09, 2007 | 31.10 | 31.65 | 31.10 | 31.10 | 54,895 | -0.65(-2.05%) |
Jan 08, 2007 | 31.75 | 31.75 | 31.55 | 31.75 | 33,500 | -0.65(-2.01%) |
Jan 05, 2007 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | -0.15(-0.46%) |
Jan 04, 2007 | 33.40 | 32.95 | 32.50 | 32.55 | 15,158 | -0.85(-2.54%) |
Jan 03, 2007 | 33.40 | 34.25 | 33.40 | 33.40 | 21,238 | -0.85(-2.48%) |
Dec 29, 2006 | 34.25 | 34.25 | 33.45 | 34.25 | 3,980 | -0.15(-0.44%) |
Dec 28, 2006 | 34.40 | 34.40 | 33.75 | 34.40 | 6,681 | +0.70(+2.08%) |
Dec 27, 2006 | 33.70 | 33.70 | 33.15 | 33.70 | 914 | +1.35(+4.17%) |
Dec 26, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 397 | -0.05(-0.15%) |
Dec 22, 2006 | 32.40 | 33.10 | 32.35 | 32.40 | 4,502 | +0.20(+0.62%) |
Dec 21, 2006 | 32.20 | 32.50 | 32.15 | 32.20 | 12,277 | +0.05(+0.16%) |
Dec 20, 2006 | 32.15 | 32.65 | 32.15 | 32.15 | 934 | -0.05(-0.16%) |
Dec 19, 2006 | 32.20 | 32.25 | 31.80 | 32.20 | 1,033 | +0.00(+0.00%) |
Dec 18, 2006 | 32.20 | 32.45 | 31.90 | 32.20 | 16,189 | -0.15(-0.46%) |
Dec 15, 2006 | 32.35 | 32.75 | 32.35 | 32.35 | 927 | +0.55(+1.73%) |
Dec 14, 2006 | 31.80 | 32.30 | 31.75 | 31.80 | 2,644 | +0.30(+0.95%) |
Dec 13, 2006 | 31.50 | 31.70 | 31.26 | 31.50 | 57,945 | +0.05(+0.16%) |
Dec 12, 2006 | 31.45 | 31.45 | 30.98 | 31.45 | 1,354 | +0.00(+0.00%) |
Dec 11, 2006 | 31.45 | 31.45 | 30.90 | 31.45 | 1,309 | +0.95(+3.11%) |
Dec 08, 2006 | 30.50 | 30.70 | 30.40 | 30.50 | 4,664 | +0.55(+1.84%) |
Dec 07, 2006 | 29.95 | 30.50 | 29.90 | 29.95 | 4,791 | -0.70(-2.28%) |
Dec 06, 2006 | 30.65 | 30.65 | 30.30 | 30.65 | 7,480 | -0.10(-0.33%) |
Dec 05, 2006 | 30.75 | 30.75 | 30.15 | 30.75 | 1,184 | +0.75(+2.50%) |
Dec 04, 2006 | 30.00 | 30.60 | 30.00 | 30.00 | 3,641 | +0.20(+0.67%) |