Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.38 | 27.58 | 27.03 | 27.09 | 6,469,111 | -0.30(-1.10%) |
Feb 27, 2007 | 28.29 | 28.29 | 26.89 | 27.39 | 6,014,477 | -0.99(-3.48%) |
Feb 26, 2007 | 28.48 | 28.61 | 28.27 | 28.38 | 3,055,224 | -0.13(-0.46%) |
Feb 23, 2007 | 28.39 | 28.65 | 28.19 | 28.51 | 2,652,796 | +0.02(+0.07%) |
Feb 22, 2007 | 28.54 | 28.68 | 28.28 | 28.49 | 2,523,287 | -0.11(-0.40%) |
Feb 21, 2007 | 28.58 | 28.61 | 28.32 | 28.61 | 3,372,328 | -0.03(-0.11%) |
Feb 20, 2007 | 29.00 | 29.00 | 28.23 | 28.64 | 2,820,920 | +0.12(+0.42%) |
Feb 16, 2007 | 28.51 | 28.66 | 28.38 | 28.52 | 2,880,828 | -0.14(-0.50%) |
Feb 15, 2007 | 28.76 | 28.81 | 28.58 | 28.66 | 2,922,303 | -0.16(-0.55%) |
Feb 14, 2007 | 27.93 | 28.92 | 27.93 | 28.82 | 5,829,235 | +0.74(+2.62%) |
Feb 13, 2007 | 28.07 | 28.15 | 27.93 | 28.09 | 3,701,981 | +0.14(+0.52%) |
Feb 12, 2007 | 27.97 | 28.06 | 27.85 | 27.94 | 3,575,673 | +0.06(+0.20%) |
Feb 09, 2007 | 28.08 | 28.18 | 27.73 | 27.88 | 4,438,118 | -0.25(-0.87%) |
Feb 08, 2007 | 28.19 | 28.26 | 27.96 | 28.13 | 3,996,356 | -0.05(-0.18%) |
Feb 07, 2007 | 27.92 | 28.26 | 27.86 | 28.18 | 4,364,544 | -0.21(-0.75%) |
Feb 06, 2007 | 28.63 | 28.64 | 27.95 | 28.39 | 5,037,357 | -0.26(-0.92%) |
Feb 05, 2007 | 28.36 | 28.81 | 28.31 | 28.66 | 4,510,103 | +0.21(+0.75%) |
Feb 02, 2007 | 28.87 | 28.87 | 28.31 | 28.44 | 4,731,302 | -0.21(-0.72%) |
Feb 01, 2007 | 28.41 | 28.67 | 28.41 | 28.65 | 3,182,275 | +0.35(+1.25%) |
Jan 31, 2007 | 27.77 | 28.36 | 27.70 | 28.30 | 3,834,906 | +0.52(+1.86%) |
Jan 30, 2007 | 27.70 | 27.85 | 27.56 | 27.78 | 3,494,368 | +0.04(+0.16%) |
Jan 29, 2007 | 27.55 | 27.82 | 27.43 | 27.74 | 3,575,888 | +0.15(+0.55%) |
Jan 26, 2007 | 27.70 | 27.78 | 27.49 | 27.59 | 4,331,968 | -0.11(-0.39%) |
Jan 25, 2007 | 27.98 | 28.10 | 27.69 | 27.70 | 5,217,558 | -0.35(-1.23%) |
Jan 24, 2007 | 28.14 | 28.22 | 27.94 | 28.04 | 3,647,714 | +0.05(+0.18%) |
Jan 23, 2007 | 27.87 | 28.10 | 27.80 | 27.99 | 3,333,078 | +0.22(+0.79%) |
Jan 22, 2007 | 27.90 | 28.00 | 27.73 | 27.77 | 2,769,593 | -0.18(-0.63%) |
Jan 19, 2007 | 28.07 | 28.16 | 27.82 | 27.95 | 3,603,220 | -0.09(-0.34%) |
Jan 18, 2007 | 28.00 | 28.44 | 27.98 | 28.04 | 5,475,146 | +0.03(+0.11%) |
Jan 17, 2007 | 27.87 | 28.35 | 27.78 | 28.01 | 4,582,883 | +0.18(+0.63%) |
Jan 16, 2007 | 27.83 | 28.04 | 27.66 | 27.83 | 3,192,763 | +0.11(+0.41%) |
Jan 12, 2007 | 27.74 | 27.97 | 27.61 | 27.72 | 3,541,882 | +0.16(+0.59%) |
Jan 11, 2007 | 27.53 | 27.68 | 27.39 | 27.56 | 4,632,621 | +0.13(+0.46%) |
Jan 10, 2007 | 27.90 | 28.07 | 27.21 | 27.43 | 3,931,204 | -0.21(-0.75%) |
Jan 09, 2007 | 27.69 | 27.92 | 27.32 | 27.64 | 4,090,429 | +0.01(+0.02%) |
Jan 08, 2007 | 27.24 | 27.71 | 27.13 | 27.63 | 2,883,370 | +0.27(+0.99%) |
Jan 05, 2007 | 27.37 | 27.51 | 27.17 | 27.36 | 2,942,325 | -0.24(-0.87%) |
Jan 04, 2007 | 27.60 | 27.68 | 27.32 | 27.60 | 2,918,330 | +0.00(+0.00%) |
Jan 03, 2007 | 27.76 | 28.24 | 27.41 | 27.60 | 4,496,596 | -0.14(-0.52%) |
Dec 29, 2006 | 27.85 | 28.00 | 27.68 | 27.75 | 2,278,570 | -0.10(-0.36%) |
Dec 28, 2006 | 28.02 | 28.05 | 27.84 | 27.85 | 2,009,699 | -0.16(-0.58%) |
Dec 27, 2006 | 27.93 | 28.10 | 27.69 | 28.01 | 2,814,405 | +0.08(+0.27%) |
Dec 26, 2006 | 27.70 | 27.96 | 27.66 | 27.93 | 1,585,416 | +0.22(+0.79%) |
Dec 22, 2006 | 28.07 | 28.07 | 27.71 | 27.71 | 3,643,105 | -0.21(-0.77%) |
Dec 21, 2006 | 27.87 | 28.00 | 27.77 | 27.93 | 6,973,800 | +0.08(+0.29%) |
Dec 20, 2006 | 27.32 | 27.93 | 27.28 | 27.85 | 8,524,416 | +0.72(+2.67%) |
Dec 19, 2006 | 26.59 | 27.20 | 26.53 | 27.12 | 6,225,188 | +0.40(+1.48%) |
Dec 18, 2006 | 26.47 | 26.85 | 26.40 | 26.73 | 7,212,002 | +0.15(+0.57%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.47 | 26.58 | 8,836,987 | -0.48(-1.79%) |
Dec 14, 2006 | 27.05 | 27.19 | 26.87 | 27.06 | 4,522,180 | -0.01(-0.05%) |
Dec 13, 2006 | 27.25 | 27.36 | 27.05 | 27.07 | 4,167,181 | +0.03(+0.09%) |
Dec 12, 2006 | 27.05 | 27.16 | 26.92 | 27.05 | 5,982,855 | +13.56(+100.51%) |
Dec 11, 2006 | 13.55 | 13.57 | 13.45 | 13.49 | 4,205,319 | -0.06(-0.43%) |
Dec 08, 2006 | 13.59 | 13.69 | 13.49 | 13.55 | 3,745,124 | -0.02(-0.12%) |
Dec 07, 2006 | 13.67 | 13.78 | 13.52 | 13.56 | 5,144,143 | -0.01(-0.08%) |
Dec 06, 2006 | 13.68 | 13.68 | 13.51 | 13.57 | 5,588,765 | -0.08(-0.61%) |
Dec 05, 2006 | 13.61 | 13.66 | 13.51 | 13.66 | 6,556,510 | +0.27(+1.98%) |
Dec 04, 2006 | 13.50 | 13.50 | 13.34 | 13.39 | 7,800,117 | -0.01(-0.11%) |