Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.21 | 26.21 | 25.26 | 25.41 | 6,363,286 | -0.16(-0.64%) |
Feb 27, 2007 | 26.44 | 26.44 | 24.21 | 25.58 | 10,338,634 | -1.73(-6.32%) |
Feb 26, 2007 | 27.64 | 27.70 | 27.05 | 27.30 | 2,811,154 | -0.04(-0.16%) |
Feb 23, 2007 | 27.97 | 28.02 | 27.22 | 27.35 | 3,561,031 | -0.62(-2.22%) |
Feb 22, 2007 | 28.21 | 28.40 | 27.80 | 27.97 | 4,061,128 | -0.11(-0.40%) |
Feb 21, 2007 | 27.20 | 28.19 | 27.14 | 28.08 | 4,735,864 | +0.52(+1.90%) |
Feb 20, 2007 | 27.81 | 27.81 | 27.23 | 27.56 | 2,717,544 | +0.28(+1.04%) |
Feb 16, 2007 | 27.51 | 27.51 | 27.11 | 27.27 | 1,570,012 | -0.23(-0.84%) |
Feb 15, 2007 | 27.63 | 27.72 | 27.30 | 27.51 | 2,276,062 | -0.10(-0.38%) |
Feb 14, 2007 | 26.81 | 27.75 | 26.69 | 27.61 | 3,957,969 | +0.95(+3.56%) |
Feb 13, 2007 | 26.54 | 26.83 | 26.42 | 26.66 | 3,216,696 | +0.25(+0.93%) |
Feb 12, 2007 | 26.77 | 26.77 | 26.24 | 26.42 | 3,150,870 | -0.35(-1.31%) |
Feb 09, 2007 | 27.30 | 27.54 | 26.75 | 26.77 | 2,966,589 | -0.51(-1.86%) |
Feb 08, 2007 | 27.15 | 27.37 | 26.80 | 27.27 | 2,235,380 | -0.13(-0.46%) |
Feb 07, 2007 | 27.39 | 27.59 | 27.07 | 27.40 | 2,585,193 | +0.23(+0.85%) |
Feb 06, 2007 | 26.98 | 27.23 | 26.71 | 27.17 | 1,714,273 | +0.37(+1.37%) |
Feb 05, 2007 | 27.27 | 27.27 | 26.79 | 26.80 | 1,587,944 | -0.43(-1.56%) |
Feb 02, 2007 | 27.20 | 27.23 | 26.61 | 27.23 | 2,576,361 | +0.39(+1.45%) |
Feb 01, 2007 | 26.65 | 27.10 | 26.62 | 26.84 | 3,413,291 | +0.40(+1.53%) |
Jan 31, 2007 | 26.12 | 26.52 | 25.89 | 26.44 | 4,108,234 | +0.36(+1.38%) |
Jan 30, 2007 | 25.46 | 26.33 | 25.39 | 26.08 | 3,647,615 | +0.78(+3.10%) |
Jan 29, 2007 | 25.62 | 25.87 | 25.28 | 25.29 | 5,085,410 | -0.41(-1.60%) |
Jan 26, 2007 | 25.97 | 26.11 | 25.45 | 25.71 | 5,290,159 | -0.01(-0.03%) |
Jan 25, 2007 | 26.71 | 26.84 | 25.61 | 25.71 | 3,719,076 | -1.13(-4.20%) |
Jan 24, 2007 | 26.85 | 27.18 | 26.61 | 26.84 | 3,871,367 | +0.17(+0.64%) |
Jan 23, 2007 | 26.27 | 26.74 | 26.05 | 26.67 | 2,812,291 | +0.44(+1.68%) |
Jan 22, 2007 | 26.15 | 26.23 | 25.70 | 26.23 | 2,368,266 | +0.07(+0.29%) |
Jan 19, 2007 | 26.01 | 26.19 | 25.62 | 26.15 | 1,974,157 | +0.15(+0.57%) |
Jan 18, 2007 | 26.00 | 26.20 | 25.72 | 26.00 | 3,300,210 | -0.01(-0.06%) |
Jan 17, 2007 | 25.29 | 26.12 | 25.15 | 26.02 | 3,654,172 | +0.66(+2.59%) |
Jan 16, 2007 | 25.03 | 25.38 | 24.91 | 25.36 | 2,228,020 | +0.46(+1.83%) |
Jan 12, 2007 | 24.64 | 24.93 | 24.47 | 24.91 | 2,704,697 | +0.13(+0.51%) |
Jan 11, 2007 | 24.47 | 25.01 | 24.26 | 24.78 | 3,459,192 | +0.27(+1.10%) |
Jan 10, 2007 | 23.94 | 24.58 | 23.70 | 24.51 | 3,980,968 | +0.30(+1.23%) |
Jan 09, 2007 | 24.94 | 25.18 | 24.14 | 24.21 | 4,964,969 | -0.67(-2.70%) |
Jan 08, 2007 | 24.88 | 24.97 | 24.38 | 24.88 | 3,046,348 | +0.12(+0.48%) |
Jan 05, 2007 | 25.11 | 25.12 | 24.54 | 24.76 | 2,844,007 | -0.43(-1.69%) |
Jan 04, 2007 | 25.42 | 25.48 | 25.12 | 25.19 | 2,269,906 | -0.23(-0.91%) |
Jan 03, 2007 | 25.41 | 25.65 | 25.18 | 25.42 | 4,358,483 | +0.10(+0.41%) |
Dec 29, 2006 | 25.12 | 25.38 | 25.06 | 25.32 | 1,922,100 | +0.16(+0.65%) |
Dec 28, 2006 | 24.97 | 25.32 | 24.84 | 25.15 | 1,921,431 | +0.18(+0.72%) |
Dec 27, 2006 | 24.29 | 24.99 | 24.21 | 24.97 | 2,234,309 | +0.73(+3.02%) |
Dec 26, 2006 | 23.93 | 24.36 | 23.93 | 24.24 | 1,813,703 | +0.21(+0.87%) |
Dec 22, 2006 | 24.42 | 24.43 | 23.91 | 24.03 | 3,031,226 | -0.39(-1.59%) |
Dec 21, 2006 | 24.56 | 24.63 | 24.17 | 24.42 | 2,161,777 | -0.06(-0.24%) |
Dec 20, 2006 | 24.78 | 24.97 | 24.44 | 24.48 | 3,365,248 | -0.28(-1.12%) |
Dec 19, 2006 | 25.07 | 25.07 | 24.32 | 24.76 | 3,263,676 | -0.37(-1.46%) |
Dec 18, 2006 | 25.13 | 25.40 | 25.03 | 25.12 | 3,170,937 | +0.00(+0.00%) |
Dec 15, 2006 | 24.85 | 25.18 | 24.62 | 25.12 | 3,146,046 | +0.37(+1.51%) |
Dec 14, 2006 | 24.65 | 24.76 | 24.47 | 24.75 | 2,249,699 | +0.36(+1.47%) |
Dec 13, 2006 | 24.29 | 24.61 | 24.20 | 24.39 | 2,212,229 | +0.08(+0.34%) |
Dec 12, 2006 | 24.36 | 24.41 | 23.93 | 24.31 | 3,287,898 | +0.20(+0.84%) |
Dec 11, 2006 | 23.92 | 24.15 | 23.92 | 24.11 | 2,236,183 | +0.11(+0.47%) |
Dec 08, 2006 | 24.19 | 24.35 | 23.90 | 23.99 | 3,556,749 | -0.10(-0.40%) |
Dec 07, 2006 | 24.29 | 24.61 | 24.02 | 24.09 | 2,137,555 | -0.37(-1.53%) |
Dec 06, 2006 | 24.51 | 24.62 | 24.17 | 24.47 | 2,478,804 | -0.13(-0.52%) |
Dec 05, 2006 | 24.36 | 24.70 | 24.24 | 24.59 | 3,723,091 | +0.23(+0.95%) |
Dec 04, 2006 | 24.11 | 24.40 | 24.10 | 24.36 | 2,774,152 | +0.21(+0.87%) |