Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.17 | 27.27 | 26.87 | 26.88 | 2,090,409 | -0.15(-0.54%) |
Feb 27, 2007 | 27.45 | 27.53 | 26.75 | 27.02 | 1,675,147 | -0.60(-2.16%) |
Feb 26, 2007 | 28.05 | 28.13 | 27.30 | 27.62 | 1,453,048 | -0.31(-1.11%) |
Feb 23, 2007 | 28.18 | 28.32 | 27.83 | 27.93 | 1,232,671 | -0.28(-0.99%) |
Feb 22, 2007 | 28.50 | 28.54 | 28.13 | 28.21 | 1,214,473 | -0.16(-0.56%) |
Feb 21, 2007 | 27.39 | 28.46 | 27.39 | 28.37 | 1,025,941 | -0.15(-0.51%) |
Feb 20, 2007 | 28.47 | 28.61 | 28.21 | 28.52 | 1,337,593 | +0.05(+0.17%) |
Feb 16, 2007 | 28.44 | 28.57 | 28.07 | 28.47 | 981,022 | -0.13(-0.47%) |
Feb 15, 2007 | 28.27 | 28.64 | 28.19 | 28.60 | 1,307,264 | +0.45(+1.60%) |
Feb 14, 2007 | 28.28 | 28.47 | 28.09 | 28.15 | 1,785,091 | -0.35(-1.22%) |
Feb 13, 2007 | 28.08 | 28.54 | 27.72 | 28.50 | 1,761,319 | +0.44(+1.57%) |
Feb 12, 2007 | 28.97 | 28.99 | 28.00 | 28.06 | 3,892,021 | -1.15(-3.93%) |
Feb 09, 2007 | 29.30 | 29.50 | 28.49 | 29.21 | 3,188,977 | -0.10(-0.33%) |
Feb 08, 2007 | 29.10 | 29.54 | 29.03 | 29.30 | 4,105,734 | -0.10(-0.35%) |
Feb 07, 2007 | 28.61 | 29.41 | 28.28 | 29.41 | 4,331,481 | +0.78(+2.73%) |
Feb 06, 2007 | 28.12 | 28.65 | 28.02 | 28.63 | 1,816,628 | +0.53(+1.89%) |
Feb 05, 2007 | 28.06 | 28.14 | 27.99 | 28.10 | 2,798,306 | +0.10(+0.37%) |
Feb 02, 2007 | 27.51 | 28.04 | 27.50 | 27.99 | 2,327,468 | +0.49(+1.77%) |
Feb 01, 2007 | 26.91 | 27.50 | 26.84 | 27.50 | 3,867,692 | +0.59(+2.20%) |
Jan 31, 2007 | 26.62 | 27.01 | 26.55 | 26.91 | 878,722 | +0.19(+0.71%) |
Jan 30, 2007 | 26.63 | 26.72 | 26.50 | 26.72 | 950,692 | +0.05(+0.21%) |
Jan 29, 2007 | 26.60 | 26.67 | 26.44 | 26.67 | 1,703,509 | +0.05(+0.21%) |
Jan 26, 2007 | 26.47 | 26.61 | 26.26 | 26.61 | 882,821 | +0.15(+0.58%) |
Jan 25, 2007 | 26.29 | 26.59 | 26.14 | 26.46 | 1,309,559 | +0.15(+0.58%) |
Jan 24, 2007 | 25.85 | 26.31 | 25.85 | 26.31 | 854,459 | +0.36(+1.39%) |
Jan 23, 2007 | 25.89 | 26.11 | 25.74 | 25.95 | 700,519 | +0.01(+0.05%) |
Jan 22, 2007 | 26.13 | 26.16 | 25.88 | 25.94 | 777,407 | -0.16(-0.61%) |
Jan 19, 2007 | 25.86 | 26.11 | 25.63 | 26.09 | 659,370 | +0.27(+1.06%) |
Jan 18, 2007 | 26.01 | 26.01 | 25.63 | 25.82 | 819,376 | +0.03(+0.12%) |
Jan 17, 2007 | 25.62 | 25.90 | 25.31 | 25.79 | 841,508 | +0.15(+0.59%) |
Jan 16, 2007 | 24.92 | 25.66 | 24.92 | 25.64 | 963,152 | +0.17(+0.67%) |
Jan 12, 2007 | 25.39 | 25.51 | 25.34 | 25.47 | 689,863 | +0.04(+0.14%) |
Jan 11, 2007 | 25.31 | 25.62 | 25.26 | 25.43 | 780,030 | +0.18(+0.70%) |
Jan 10, 2007 | 24.87 | 25.35 | 24.77 | 25.25 | 1,114,633 | +0.31(+1.25%) |
Jan 09, 2007 | 24.61 | 25.03 | 24.60 | 24.94 | 1,327,265 | +0.33(+1.34%) |
Jan 08, 2007 | 24.62 | 24.68 | 24.41 | 24.61 | 922,167 | +0.06(+0.25%) |
Jan 05, 2007 | 24.83 | 24.86 | 24.47 | 24.55 | 1,253,655 | -0.37(-1.49%) |
Jan 04, 2007 | 24.84 | 25.03 | 24.69 | 24.92 | 1,132,503 | +0.10(+0.39%) |
Jan 03, 2007 | 24.83 | 25.14 | 24.54 | 24.83 | 1,377,267 | -0.12(-0.49%) |
Dec 29, 2006 | 25.09 | 25.19 | 24.86 | 24.95 | 776,423 | -0.12(-0.46%) |
Dec 28, 2006 | 25.17 | 25.17 | 24.86 | 25.06 | 564,940 | +0.04(+0.17%) |
Dec 27, 2006 | 24.92 | 25.12 | 24.89 | 25.02 | 848,557 | +0.05(+0.22%) |
Dec 26, 2006 | 24.87 | 25.09 | 24.72 | 24.97 | 749,209 | +0.24(+0.99%) |
Dec 22, 2006 | 24.98 | 25.02 | 24.65 | 24.72 | 936,594 | -0.20(-0.81%) |
Dec 21, 2006 | 25.36 | 25.47 | 24.91 | 24.92 | 1,231,687 | -0.38(-1.49%) |
Dec 20, 2006 | 25.10 | 25.38 | 25.01 | 25.30 | 1,358,086 | +0.01(+0.05%) |
Dec 19, 2006 | 25.39 | 25.40 | 24.97 | 25.29 | 1,635,310 | -0.18(-0.69%) |
Dec 18, 2006 | 25.61 | 25.78 | 25.38 | 25.47 | 1,669,737 | -0.13(-0.50%) |
Dec 15, 2006 | 25.92 | 26.07 | 25.59 | 25.59 | 1,067,910 | -0.27(-1.04%) |
Dec 14, 2006 | 25.89 | 26.00 | 25.76 | 25.86 | 1,402,841 | +0.00(+0.00%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.66 | 25.86 | 994,793 | -0.19(-0.73%) |
Dec 12, 2006 | 26.12 | 26.27 | 25.98 | 26.05 | 867,574 | -0.12(-0.44%) |
Dec 11, 2006 | 26.01 | 26.36 | 25.97 | 26.17 | 1,257,590 | +0.15(+0.59%) |
Dec 08, 2006 | 26.17 | 26.39 | 25.70 | 26.02 | 3,141,106 | -0.16(-0.63%) |
Dec 07, 2006 | 26.44 | 26.50 | 26.09 | 26.18 | 578,219 | -0.16(-0.63%) |
Dec 06, 2006 | 26.53 | 26.63 | 26.28 | 26.34 | 1,092,829 | -0.29(-1.10%) |
Dec 05, 2006 | 26.82 | 26.87 | 26.54 | 26.64 | 1,418,744 | -0.16(-0.61%) |
Dec 04, 2006 | 26.41 | 26.83 | 26.35 | 26.80 | 974,792 | +0.38(+1.45%) |