Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.38 | 27.58 | 27.03 | 27.09 | 6,469,762 | -0.30(-1.10%) |
Feb 27, 2007 | 28.28 | 28.29 | 26.89 | 27.39 | 6,015,082 | -0.99(-3.48%) |
Feb 26, 2007 | 28.48 | 28.61 | 28.27 | 28.38 | 3,055,531 | -0.13(-0.46%) |
Feb 23, 2007 | 28.39 | 28.64 | 28.19 | 28.51 | 2,653,063 | +0.02(+0.07%) |
Feb 22, 2007 | 28.54 | 28.68 | 28.28 | 28.49 | 2,523,540 | -0.11(-0.40%) |
Feb 21, 2007 | 28.57 | 28.61 | 28.32 | 28.61 | 3,372,667 | -0.03(-0.11%) |
Feb 20, 2007 | 29.00 | 29.00 | 28.23 | 28.64 | 2,821,204 | +0.12(+0.42%) |
Feb 16, 2007 | 28.50 | 28.66 | 28.38 | 28.52 | 2,881,118 | -0.14(-0.50%) |
Feb 15, 2007 | 28.76 | 28.81 | 28.58 | 28.66 | 2,922,597 | -0.16(-0.55%) |
Feb 14, 2007 | 27.93 | 28.91 | 27.93 | 28.82 | 5,829,821 | +0.74(+2.62%) |
Feb 13, 2007 | 28.06 | 28.15 | 27.93 | 28.08 | 3,702,353 | +0.14(+0.52%) |
Feb 12, 2007 | 27.97 | 28.06 | 27.85 | 27.94 | 3,576,033 | +0.06(+0.20%) |
Feb 09, 2007 | 28.08 | 28.18 | 27.72 | 27.88 | 4,438,565 | -0.25(-0.87%) |
Feb 08, 2007 | 28.18 | 28.25 | 27.96 | 28.13 | 3,996,758 | -0.05(-0.18%) |
Feb 07, 2007 | 27.92 | 28.25 | 27.86 | 28.18 | 4,364,983 | -0.21(-0.75%) |
Feb 06, 2007 | 28.63 | 28.64 | 27.95 | 28.39 | 5,037,864 | -0.26(-0.92%) |
Feb 05, 2007 | 28.36 | 28.81 | 28.30 | 28.66 | 4,510,557 | +0.21(+0.75%) |
Feb 02, 2007 | 28.87 | 28.87 | 28.30 | 28.44 | 4,731,778 | -0.21(-0.72%) |
Feb 01, 2007 | 28.41 | 28.67 | 28.41 | 28.65 | 3,182,595 | +0.35(+1.25%) |
Jan 31, 2007 | 27.77 | 28.35 | 27.70 | 28.30 | 3,835,292 | +0.52(+1.86%) |
Jan 30, 2007 | 27.69 | 27.84 | 27.56 | 27.78 | 3,494,720 | +0.04(+0.16%) |
Jan 29, 2007 | 27.55 | 27.81 | 27.43 | 27.74 | 3,576,247 | +0.15(+0.55%) |
Jan 26, 2007 | 27.70 | 27.78 | 27.49 | 27.59 | 4,332,404 | -0.11(-0.39%) |
Jan 25, 2007 | 27.98 | 28.10 | 27.69 | 27.69 | 5,218,083 | -0.35(-1.23%) |
Jan 24, 2007 | 28.14 | 28.21 | 27.94 | 28.04 | 3,648,081 | +0.05(+0.18%) |
Jan 23, 2007 | 27.86 | 28.10 | 27.79 | 27.99 | 3,333,413 | +0.22(+0.79%) |
Jan 22, 2007 | 27.89 | 28.00 | 27.72 | 27.77 | 2,769,871 | -0.18(-0.63%) |
Jan 19, 2007 | 28.06 | 28.16 | 27.82 | 27.94 | 3,603,582 | -0.09(-0.34%) |
Jan 18, 2007 | 28.00 | 28.44 | 27.98 | 28.04 | 5,475,697 | +0.03(+0.11%) |
Jan 17, 2007 | 27.87 | 28.35 | 27.78 | 28.01 | 4,583,344 | +0.18(+0.63%) |
Jan 16, 2007 | 27.83 | 28.04 | 27.65 | 27.83 | 3,193,084 | +0.11(+0.41%) |
Jan 12, 2007 | 27.74 | 27.96 | 27.61 | 27.72 | 3,542,238 | +0.16(+0.59%) |
Jan 11, 2007 | 27.53 | 27.68 | 27.38 | 27.55 | 4,633,087 | +0.13(+0.46%) |
Jan 10, 2007 | 27.89 | 28.07 | 27.21 | 27.43 | 3,931,600 | -0.21(-0.75%) |
Jan 09, 2007 | 27.69 | 27.91 | 27.32 | 27.64 | 4,090,841 | +0.01(+0.02%) |
Jan 08, 2007 | 27.23 | 27.71 | 27.13 | 27.63 | 2,883,660 | +0.27(+0.99%) |
Jan 05, 2007 | 27.37 | 27.51 | 27.17 | 27.36 | 2,942,621 | -0.24(-0.87%) |
Jan 04, 2007 | 27.60 | 27.67 | 27.32 | 27.60 | 2,918,623 | +0.00(+0.00%) |
Jan 03, 2007 | 27.76 | 28.23 | 27.41 | 27.60 | 4,497,048 | -0.14(-0.52%) |
Dec 29, 2006 | 27.85 | 28.00 | 27.68 | 27.74 | 2,278,799 | -0.10(-0.36%) |
Dec 28, 2006 | 28.01 | 28.05 | 27.84 | 27.84 | 2,009,901 | -0.16(-0.58%) |
Dec 27, 2006 | 27.93 | 28.10 | 27.69 | 28.01 | 2,814,688 | +0.08(+0.27%) |
Dec 26, 2006 | 27.70 | 27.96 | 27.65 | 27.93 | 1,585,576 | +0.22(+0.79%) |
Dec 22, 2006 | 28.06 | 28.06 | 27.71 | 27.71 | 3,643,472 | -0.21(-0.77%) |
Dec 21, 2006 | 27.87 | 28.00 | 27.77 | 27.93 | 6,974,502 | +0.08(+0.29%) |
Dec 20, 2006 | 27.32 | 27.93 | 27.28 | 27.84 | 8,525,274 | +0.72(+2.67%) |
Dec 19, 2006 | 26.59 | 27.20 | 26.53 | 27.12 | 6,225,815 | +0.40(+1.48%) |
Dec 18, 2006 | 26.47 | 26.84 | 26.40 | 26.72 | 7,212,727 | +0.15(+0.57%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.47 | 26.57 | 8,837,876 | -0.48(-1.79%) |
Dec 14, 2006 | 27.05 | 27.18 | 26.87 | 27.06 | 4,522,635 | -0.01(-0.05%) |
Dec 13, 2006 | 27.25 | 27.36 | 27.04 | 27.07 | 4,167,601 | +0.03(+0.09%) |
Dec 12, 2006 | 27.05 | 27.16 | 26.91 | 27.04 | 5,983,457 | +13.56(+100.51%) |
Dec 11, 2006 | 13.55 | 13.57 | 13.45 | 13.49 | 4,205,742 | -0.06(-0.43%) |
Dec 08, 2006 | 13.59 | 13.69 | 13.49 | 13.55 | 3,745,501 | -0.02(-0.12%) |
Dec 07, 2006 | 13.67 | 13.78 | 13.52 | 13.56 | 5,144,660 | -0.01(-0.08%) |
Dec 06, 2006 | 13.67 | 13.67 | 13.51 | 13.57 | 5,589,327 | -0.08(-0.61%) |
Dec 05, 2006 | 13.61 | 13.66 | 13.51 | 13.66 | 6,557,169 | +0.27(+1.99%) |
Dec 04, 2006 | 13.49 | 13.50 | 13.34 | 13.39 | 7,800,902 | -0.01(-0.11%) |