Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.60 | 27.15 | 26.60 | 26.60 | 16,025 | -0.05(-0.19%) |
Feb 27, 2007 | 27.07 | 27.20 | 26.50 | 26.65 | 29,630 | -0.86(-3.13%) |
Feb 26, 2007 | 27.15 | 27.53 | 27.08 | 27.51 | 34,978 | +0.34(+1.25%) |
Feb 23, 2007 | 26.71 | 27.20 | 26.71 | 27.17 | 26,870 | +0.17(+0.63%) |
Feb 22, 2007 | 27.00 | 27.12 | 26.84 | 27.00 | 14,932 | -0.10(-0.37%) |
Feb 21, 2007 | 26.76 | 27.10 | 26.66 | 27.10 | 15,740 | +0.00(+0.00%) |
Feb 20, 2007 | 26.80 | 27.17 | 26.42 | 27.10 | 45,266 | -0.40(-1.45%) |
Feb 16, 2007 | 27.61 | 27.73 | 27.00 | 27.50 | 14,581 | +0.27(+0.99%) |
Feb 15, 2007 | 27.65 | 27.65 | 27.16 | 27.23 | 5,590 | -0.21(-0.77%) |
Feb 14, 2007 | 27.10 | 27.44 | 27.10 | 27.44 | 6,001 | +0.29(+1.07%) |
Feb 13, 2007 | 27.04 | 27.45 | 27.00 | 27.15 | 7,781 | +0.14(+0.52%) |
Feb 12, 2007 | 27.15 | 27.15 | 27.00 | 27.01 | 9,025 | -0.19(-0.70%) |
Feb 09, 2007 | 27.35 | 27.70 | 27.01 | 27.20 | 27,293 | -0.20(-0.73%) |
Feb 08, 2007 | 28.00 | 28.00 | 27.35 | 27.40 | 52,931 | -0.60(-2.14%) |
Feb 07, 2007 | 27.99 | 28.18 | 27.85 | 28.00 | 13,234 | +0.01(+0.04%) |
Feb 06, 2007 | 27.76 | 27.99 | 27.76 | 27.99 | 11,995 | +0.19(+0.68%) |
Feb 05, 2007 | 27.90 | 27.95 | 27.75 | 27.80 | 4,788 | -0.01(-0.04%) |
Feb 02, 2007 | 28.00 | 28.00 | 27.80 | 27.81 | 10,977 | +0.01(+0.04%) |
Feb 01, 2007 | 27.50 | 27.80 | 27.50 | 27.80 | 14,634 | +0.30(+1.09%) |
Jan 31, 2007 | 27.75 | 27.75 | 27.40 | 27.50 | 20,112 | +0.05(+0.18%) |
Jan 30, 2007 | 27.42 | 27.75 | 27.28 | 27.45 | 10,507 | -0.28(-1.01%) |
Jan 29, 2007 | 27.99 | 27.99 | 27.28 | 27.73 | 10,882 | +0.03(+0.11%) |
Jan 26, 2007 | 27.30 | 27.84 | 27.28 | 27.70 | 6,930 | +0.00(+0.00%) |
Jan 25, 2007 | 27.99 | 28.13 | 27.15 | 27.70 | 9,744 | -0.02(-0.07%) |
Jan 24, 2007 | 27.90 | 27.90 | 27.45 | 27.72 | 15,741 | -0.22(-0.79%) |
Jan 23, 2007 | 27.06 | 27.94 | 27.06 | 27.94 | 10,549 | +0.64(+2.34%) |
Jan 22, 2007 | 27.51 | 27.64 | 27.30 | 27.30 | 5,826 | -0.45(-1.62%) |
Jan 19, 2007 | 27.60 | 27.85 | 27.52 | 27.75 | 3,491 | +0.15(+0.54%) |
Jan 18, 2007 | 27.70 | 27.75 | 27.38 | 27.60 | 3,512 | -0.10(-0.36%) |
Jan 17, 2007 | 27.75 | 28.00 | 27.35 | 27.70 | 12,991 | +0.00(+0.00%) |
Jan 16, 2007 | 27.75 | 27.95 | 27.70 | 27.70 | 3,194 | +0.35(+1.28%) |
Jan 12, 2007 | 26.95 | 27.40 | 26.81 | 27.35 | 12,189 | +0.44(+1.64%) |
Jan 11, 2007 | 26.50 | 27.00 | 26.46 | 26.91 | 8,348 | +0.31(+1.17%) |
Jan 10, 2007 | 26.70 | 26.90 | 26.60 | 26.60 | 6,142 | -0.22(-0.82%) |
Jan 09, 2007 | 27.00 | 27.00 | 26.70 | 26.82 | 5,130 | -0.68(-2.47%) |
Jan 08, 2007 | 26.47 | 27.50 | 26.47 | 27.50 | 16,880 | +1.04(+3.93%) |
Jan 05, 2007 | 26.70 | 27.00 | 26.20 | 26.46 | 17,125 | -0.54(-2.00%) |
Jan 04, 2007 | 27.60 | 27.60 | 26.80 | 27.00 | 16,776 | -0.80(-2.88%) |
Jan 03, 2007 | 28.10 | 28.35 | 27.76 | 27.80 | 17,433 | +0.40(+1.46%) |
Dec 29, 2006 | 27.67 | 27.68 | 27.30 | 27.40 | 5,826 | -0.28(-1.01%) |
Dec 28, 2006 | 28.00 | 28.00 | 27.51 | 27.68 | 7,013 | -0.38(-1.35%) |
Dec 27, 2006 | 28.30 | 28.30 | 28.05 | 28.06 | 7,995 | -0.01(-0.04%) |
Dec 26, 2006 | 27.75 | 28.45 | 27.69 | 28.07 | 16,643 | +0.00(+0.00%) |
Dec 22, 2006 | 27.75 | 28.45 | 27.69 | 28.07 | 16,643 | +0.07(+0.25%) |
Dec 21, 2006 | 28.40 | 28.44 | 28.00 | 28.00 | 5,697 | -0.33(-1.16%) |
Dec 20, 2006 | 28.59 | 28.59 | 28.33 | 28.33 | 5,944 | +0.08(+0.28%) |
Dec 19, 2006 | 27.98 | 28.45 | 27.75 | 28.25 | 14,287 | -0.90(-3.09%) |
Dec 18, 2006 | 29.06 | 29.20 | 28.80 | 29.15 | 11,044 | +0.15(+0.52%) |
Dec 15, 2006 | 29.03 | 29.19 | 28.75 | 29.00 | 10,473 | -0.11(-0.38%) |
Dec 14, 2006 | 28.99 | 29.14 | 28.47 | 29.11 | 15,750 | +0.33(+1.15%) |
Dec 13, 2006 | 28.50 | 29.00 | 28.36 | 28.78 | 14,698 | +0.18(+0.63%) |
Dec 12, 2006 | 29.00 | 29.00 | 28.30 | 28.60 | 4,362 | -0.15(-0.52%) |
Dec 11, 2006 | 28.80 | 29.03 | 28.75 | 28.75 | 7,123 | +0.15(+0.52%) |
Dec 08, 2006 | 28.60 | 28.95 | 28.60 | 28.60 | 4,373 | +0.15(+0.53%) |
Dec 07, 2006 | 28.25 | 28.50 | 28.25 | 28.45 | 7,637 | +0.20(+0.71%) |
Dec 06, 2006 | 27.90 | 28.25 | 27.36 | 28.25 | 7,358 | -0.05(-0.18%) |
Dec 05, 2006 | 27.35 | 28.30 | 27.25 | 28.30 | 16,796 | +1.05(+3.85%) |
Dec 04, 2006 | 26.91 | 27.37 | 26.61 | 27.25 | 14,545 | +0.85(+3.22%) |