Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.26 | 27.41 | 26.73 | 27.23 | 3,472,146 | -0.25(-0.91%) |
Feb 27, 2007 | 28.63 | 28.63 | 26.90 | 27.48 | 5,396,344 | -1.61(-5.54%) |
Feb 26, 2007 | 29.09 | 29.21 | 28.74 | 29.09 | 2,672,784 | +0.00(+0.00%) |
Feb 23, 2007 | 28.85 | 29.18 | 28.57 | 29.09 | 4,386,262 | +0.41(+1.44%) |
Feb 22, 2007 | 27.99 | 28.68 | 27.93 | 28.68 | 5,422,034 | +0.95(+3.42%) |
Feb 21, 2007 | 26.82 | 27.76 | 26.65 | 27.73 | 3,635,803 | +1.10(+4.12%) |
Feb 20, 2007 | 26.89 | 26.95 | 26.33 | 26.63 | 3,437,484 | -0.24(-0.90%) |
Feb 16, 2007 | 27.10 | 27.12 | 26.65 | 26.87 | 2,545,796 | -0.31(-1.14%) |
Feb 15, 2007 | 27.40 | 27.51 | 27.08 | 27.18 | 1,905,303 | -0.17(-0.62%) |
Feb 14, 2007 | 27.72 | 27.78 | 27.13 | 27.35 | 1,941,156 | -0.18(-0.64%) |
Feb 13, 2007 | 27.14 | 27.74 | 27.14 | 27.53 | 2,383,712 | +0.68(+2.52%) |
Feb 12, 2007 | 27.22 | 27.60 | 26.79 | 26.85 | 2,410,042 | -0.57(-2.07%) |
Feb 09, 2007 | 27.57 | 27.79 | 27.37 | 27.42 | 2,969,348 | -0.15(-0.56%) |
Feb 08, 2007 | 26.99 | 27.66 | 26.85 | 27.57 | 4,122,154 | +0.39(+1.43%) |
Feb 07, 2007 | 26.95 | 28.20 | 26.73 | 27.18 | 6,604,336 | -0.73(-2.61%) |
Feb 06, 2007 | 27.98 | 28.24 | 27.59 | 27.91 | 2,334,156 | -0.07(-0.26%) |
Feb 05, 2007 | 28.12 | 28.32 | 27.98 | 27.99 | 1,599,465 | -0.05(-0.18%) |
Feb 02, 2007 | 28.32 | 28.33 | 27.82 | 28.04 | 1,730,772 | -0.29(-1.01%) |
Feb 01, 2007 | 28.18 | 28.51 | 28.07 | 28.32 | 2,028,998 | +0.27(+0.97%) |
Jan 31, 2007 | 27.73 | 28.27 | 27.65 | 28.05 | 2,035,794 | +0.33(+1.19%) |
Jan 30, 2007 | 27.60 | 27.92 | 27.49 | 27.72 | 2,446,569 | +0.00(+0.00%) |
Jan 29, 2007 | 27.93 | 28.21 | 27.60 | 27.72 | 2,317,301 | -0.26(-0.95%) |
Jan 26, 2007 | 27.96 | 28.20 | 27.68 | 27.99 | 2,039,192 | -0.15(-0.52%) |
Jan 25, 2007 | 28.47 | 29.00 | 28.01 | 28.13 | 2,695,045 | -0.33(-1.16%) |
Jan 24, 2007 | 28.35 | 28.57 | 27.66 | 28.46 | 2,350,740 | -0.15(-0.54%) |
Jan 23, 2007 | 27.66 | 28.76 | 27.65 | 28.62 | 3,136,676 | +0.98(+3.54%) |
Jan 22, 2007 | 28.91 | 29.14 | 27.22 | 27.64 | 7,948,529 | -1.61(-5.51%) |
Jan 19, 2007 | 28.42 | 29.32 | 28.40 | 29.25 | 2,302,213 | +0.83(+2.93%) |
Jan 18, 2007 | 28.37 | 28.89 | 28.18 | 28.42 | 2,754,310 | +0.10(+0.34%) |
Jan 17, 2007 | 28.22 | 28.59 | 28.03 | 28.32 | 1,688,362 | +0.02(+0.08%) |
Jan 16, 2007 | 28.78 | 28.99 | 28.29 | 28.30 | 1,537,210 | -0.44(-1.54%) |
Jan 12, 2007 | 29.06 | 29.06 | 28.47 | 28.74 | 1,753,879 | +0.11(+0.39%) |
Jan 11, 2007 | 27.43 | 28.65 | 27.42 | 28.63 | 3,548,809 | +1.21(+4.40%) |
Jan 10, 2007 | 27.29 | 27.53 | 26.97 | 27.43 | 2,234,929 | +0.07(+0.27%) |
Jan 09, 2007 | 27.65 | 27.77 | 26.78 | 27.35 | 2,504,474 | -0.54(-1.93%) |
Jan 08, 2007 | 27.45 | 28.09 | 27.35 | 27.89 | 2,526,359 | +0.48(+1.74%) |
Jan 05, 2007 | 27.56 | 27.56 | 27.00 | 27.41 | 3,200,290 | -0.30(-1.09%) |
Jan 04, 2007 | 28.65 | 28.76 | 27.52 | 27.71 | 3,793,208 | -1.21(-4.20%) |
Jan 03, 2007 | 30.49 | 30.51 | 28.54 | 28.93 | 3,357,287 | -0.83(-2.79%) |
Dec 29, 2006 | 29.71 | 29.98 | 29.43 | 29.76 | 1,335,765 | +0.06(+0.20%) |
Dec 28, 2006 | 29.65 | 29.96 | 29.48 | 29.70 | 1,559,638 | +0.05(+0.17%) |
Dec 27, 2006 | 29.15 | 29.72 | 28.99 | 29.65 | 1,872,409 | +0.22(+0.75%) |
Dec 26, 2006 | 28.91 | 29.72 | 28.91 | 29.43 | 1,715,819 | +0.68(+2.38%) |
Dec 22, 2006 | 28.78 | 29.02 | 28.54 | 28.74 | 1,258,286 | -0.15(-0.51%) |
Dec 21, 2006 | 29.65 | 29.68 | 28.49 | 28.89 | 3,312,159 | -0.77(-2.58%) |
Dec 20, 2006 | 29.92 | 30.13 | 29.47 | 29.66 | 2,373,032 | +0.12(+0.40%) |
Dec 19, 2006 | 29.10 | 29.71 | 29.04 | 29.54 | 2,621,372 | +0.32(+1.08%) |
Dec 18, 2006 | 29.32 | 29.91 | 29.08 | 29.22 | 3,657,416 | +0.12(+0.43%) |
Dec 15, 2006 | 30.10 | 30.15 | 29.03 | 29.10 | 3,404,318 | -0.79(-2.66%) |
Dec 14, 2006 | 29.99 | 30.35 | 29.74 | 29.89 | 2,825,808 | +0.20(+0.67%) |
Dec 13, 2006 | 29.28 | 29.88 | 28.94 | 29.69 | 3,182,619 | +0.66(+2.28%) |
Dec 12, 2006 | 28.60 | 29.10 | 28.31 | 29.03 | 3,845,676 | +0.43(+1.49%) |
Dec 11, 2006 | 28.99 | 29.10 | 28.28 | 28.60 | 3,206,814 | -0.52(-1.79%) |
Dec 08, 2006 | 29.22 | 29.46 | 28.97 | 29.13 | 3,097,392 | +0.04(+0.15%) |
Dec 07, 2006 | 28.58 | 29.26 | 28.39 | 29.08 | 2,859,654 | +0.68(+2.38%) |
Dec 06, 2006 | 28.89 | 28.99 | 28.34 | 28.40 | 2,869,441 | -0.52(-1.78%) |
Dec 05, 2006 | 29.13 | 29.13 | 28.34 | 28.92 | 2,995,039 | +0.19(+0.67%) |
Dec 04, 2006 | 29.10 | 29.11 | 28.27 | 28.73 | 2,634,421 | -0.19(-0.66%) |