Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.03 | 27.80 | 26.88 | 27.48 | 4,003,796 | +0.45(+1.67%) |
Feb 27, 2007 | 27.95 | 27.96 | 26.75 | 27.03 | 3,494,270 | -1.00(-3.58%) |
Feb 26, 2007 | 27.86 | 28.06 | 27.70 | 28.03 | 2,510,087 | +0.60(+2.20%) |
Feb 23, 2007 | 27.77 | 27.85 | 27.29 | 27.43 | 2,004,160 | -0.24(-0.86%) |
Feb 22, 2007 | 27.41 | 27.77 | 27.36 | 27.67 | 2,227,243 | +0.26(+0.95%) |
Feb 21, 2007 | 27.05 | 27.47 | 26.85 | 27.41 | 1,920,245 | +0.36(+1.33%) |
Feb 20, 2007 | 26.98 | 27.08 | 26.77 | 27.05 | 801,815 | -0.14(-0.53%) |
Feb 16, 2007 | 27.10 | 27.31 | 27.04 | 27.19 | 1,060,538 | -0.01(-0.02%) |
Feb 15, 2007 | 27.28 | 27.42 | 26.98 | 27.19 | 2,545,744 | -0.21(-0.77%) |
Feb 14, 2007 | 27.12 | 27.62 | 27.01 | 27.41 | 3,722,730 | +0.28(+1.04%) |
Feb 13, 2007 | 26.72 | 27.26 | 26.72 | 27.12 | 2,249,831 | +0.54(+2.03%) |
Feb 12, 2007 | 26.98 | 26.98 | 26.38 | 26.58 | 2,041,019 | -0.56(-2.07%) |
Feb 09, 2007 | 27.29 | 27.38 | 26.97 | 27.15 | 1,779,758 | -0.22(-0.79%) |
Feb 08, 2007 | 26.80 | 27.43 | 26.66 | 27.36 | 3,028,493 | +0.55(+2.06%) |
Feb 07, 2007 | 27.15 | 27.24 | 26.67 | 26.81 | 2,020,755 | -0.21(-0.77%) |
Feb 06, 2007 | 27.28 | 27.42 | 26.74 | 27.02 | 2,733,186 | -0.17(-0.62%) |
Feb 05, 2007 | 27.37 | 27.54 | 27.07 | 27.19 | 2,988,515 | -0.13(-0.49%) |
Feb 02, 2007 | 27.60 | 27.63 | 26.59 | 27.32 | 6,146,370 | +0.45(+1.66%) |
Feb 01, 2007 | 26.37 | 27.24 | 25.91 | 26.88 | 4,785,056 | +0.51(+1.95%) |
Jan 31, 2007 | 26.28 | 26.64 | 25.95 | 26.36 | 2,305,501 | -0.03(-0.10%) |
Jan 30, 2007 | 26.04 | 26.52 | 25.98 | 26.39 | 3,710,941 | +0.48(+1.84%) |
Jan 29, 2007 | 25.91 | 26.03 | 25.64 | 25.91 | 3,126,928 | +0.08(+0.33%) |
Jan 26, 2007 | 25.77 | 26.06 | 25.42 | 25.83 | 3,217,821 | +0.57(+2.27%) |
Jan 25, 2007 | 25.57 | 25.77 | 25.12 | 25.25 | 2,543,670 | -0.31(-1.22%) |
Jan 24, 2007 | 25.77 | 25.77 | 24.99 | 25.57 | 2,823,890 | -0.22(-0.86%) |
Jan 23, 2007 | 25.41 | 25.94 | 25.41 | 25.79 | 3,393,948 | +0.50(+1.97%) |
Jan 22, 2007 | 25.17 | 25.36 | 24.93 | 25.29 | 4,580,643 | +0.51(+2.05%) |
Jan 19, 2007 | 24.90 | 24.91 | 24.39 | 24.78 | 4,086,957 | +0.29(+1.19%) |
Jan 18, 2007 | 24.71 | 25.01 | 24.31 | 24.49 | 2,308,518 | -0.20(-0.79%) |
Jan 17, 2007 | 24.36 | 24.92 | 24.36 | 24.69 | 2,931,000 | +0.33(+1.35%) |
Jan 16, 2007 | 24.71 | 25.01 | 24.23 | 24.36 | 3,145,785 | -0.36(-1.46%) |
Jan 12, 2007 | 24.36 | 24.97 | 24.10 | 24.72 | 5,256,113 | +0.19(+0.78%) |
Jan 11, 2007 | 24.78 | 25.40 | 24.45 | 24.53 | 3,162,569 | -0.08(-0.34%) |
Jan 10, 2007 | 24.95 | 25.06 | 24.44 | 24.61 | 3,930,252 | -0.55(-2.19%) |
Jan 09, 2007 | 25.11 | 25.50 | 24.69 | 25.16 | 2,762,604 | -0.13(-0.50%) |
Jan 08, 2007 | 25.59 | 25.97 | 25.11 | 25.29 | 2,743,558 | -0.27(-1.04%) |
Jan 05, 2007 | 25.46 | 25.72 | 25.24 | 25.55 | 2,426,754 | +0.11(+0.42%) |
Jan 04, 2007 | 25.74 | 26.13 | 25.38 | 25.45 | 3,872,360 | -0.30(-1.15%) |
Jan 03, 2007 | 27.00 | 27.00 | 25.41 | 25.75 | 4,759,222 | -1.22(-4.52%) |
Dec 29, 2006 | 26.97 | 27.08 | 26.72 | 26.97 | 1,321,335 | -0.14(-0.53%) |
Dec 28, 2006 | 27.26 | 27.36 | 26.90 | 27.11 | 1,302,478 | -0.13(-0.49%) |
Dec 27, 2006 | 26.97 | 27.26 | 26.76 | 27.24 | 1,140,682 | +0.38(+1.42%) |
Dec 26, 2006 | 26.83 | 27.16 | 26.55 | 26.86 | 1,063,932 | +0.03(+0.10%) |
Dec 22, 2006 | 27.05 | 27.05 | 26.67 | 26.83 | 1,442,777 | -0.21(-0.78%) |
Dec 21, 2006 | 27.23 | 27.26 | 26.79 | 27.05 | 1,872,913 | +0.00(+0.00%) |
Dec 20, 2006 | 27.15 | 27.54 | 26.98 | 27.05 | 2,140,122 | -0.10(-0.35%) |
Dec 19, 2006 | 26.99 | 27.33 | 26.66 | 27.14 | 6,954,596 | +0.09(+0.33%) |
Dec 18, 2006 | 28.00 | 28.00 | 26.97 | 27.05 | 4,759,033 | -0.95(-3.39%) |
Dec 15, 2006 | 28.72 | 28.72 | 27.88 | 28.00 | 5,017,002 | -0.72(-2.51%) |
Dec 14, 2006 | 28.67 | 28.84 | 28.37 | 28.72 | 1,498,972 | +0.22(+0.76%) |
Dec 13, 2006 | 28.48 | 28.60 | 28.35 | 28.50 | 2,535,938 | +0.05(+0.19%) |
Dec 12, 2006 | 28.37 | 28.54 | 28.16 | 28.45 | 1,933,445 | +0.08(+0.28%) |
Dec 11, 2006 | 28.29 | 28.47 | 28.19 | 28.37 | 1,653,979 | -0.03(-0.09%) |
Dec 08, 2006 | 28.58 | 28.64 | 28.30 | 28.40 | 1,429,577 | +0.05(+0.19%) |
Dec 07, 2006 | 28.32 | 28.49 | 28.12 | 28.34 | 1,511,229 | +0.03(+0.09%) |
Dec 06, 2006 | 28.16 | 28.66 | 28.11 | 28.32 | 2,432,411 | -0.04(-0.15%) |
Dec 05, 2006 | 28.26 | 28.47 | 27.87 | 28.36 | 1,619,659 | +0.30(+1.06%) |
Dec 04, 2006 | 28.11 | 28.19 | 27.67 | 28.06 | 2,417,514 | -0.28(-0.99%) |