Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.14 | 27.40 | 26.82 | 26.94 | 8,985,647 | +0.12(+0.43%) |
Feb 27, 2007 | 28.12 | 28.21 | 25.24 | 26.82 | 8,090,205 | -1.03(-3.69%) |
Feb 26, 2007 | 27.78 | 28.00 | 27.76 | 27.85 | 2,392,864 | +0.07(+0.26%) |
Feb 23, 2007 | 27.96 | 27.97 | 27.60 | 27.78 | 2,641,683 | -0.20(-0.73%) |
Feb 22, 2007 | 28.16 | 28.22 | 27.81 | 27.99 | 3,009,307 | -0.13(-0.47%) |
Feb 21, 2007 | 28.34 | 28.39 | 28.08 | 28.12 | 5,240,077 | -0.19(-0.66%) |
Feb 20, 2007 | 28.27 | 28.39 | 28.03 | 28.31 | 1,623,813 | +0.09(+0.31%) |
Feb 16, 2007 | 28.16 | 28.32 | 28.04 | 28.22 | 2,592,193 | -0.06(-0.22%) |
Feb 15, 2007 | 28.43 | 28.52 | 28.15 | 28.28 | 2,575,058 | -0.10(-0.34%) |
Feb 14, 2007 | 28.37 | 28.62 | 28.34 | 28.38 | 3,243,966 | +0.10(+0.35%) |
Feb 13, 2007 | 27.90 | 28.32 | 27.77 | 28.28 | 2,502,729 | +0.51(+1.82%) |
Feb 12, 2007 | 28.30 | 28.39 | 27.75 | 27.77 | 2,418,944 | -0.33(-1.17%) |
Feb 09, 2007 | 28.42 | 28.58 | 27.97 | 28.10 | 2,542,929 | -0.36(-1.28%) |
Feb 08, 2007 | 28.20 | 28.48 | 28.18 | 28.47 | 2,841,785 | +0.27(+0.94%) |
Feb 07, 2007 | 28.02 | 28.23 | 27.94 | 28.20 | 2,206,419 | +0.18(+0.63%) |
Feb 06, 2007 | 28.16 | 28.17 | 27.86 | 28.02 | 1,987,604 | +0.03(+0.10%) |
Feb 05, 2007 | 27.76 | 28.04 | 27.58 | 28.00 | 2,343,503 | +0.19(+0.67%) |
Feb 02, 2007 | 27.89 | 28.03 | 27.75 | 27.81 | 3,821,439 | -0.08(-0.29%) |
Feb 01, 2007 | 28.08 | 28.08 | 27.58 | 27.89 | 3,417,515 | +0.24(+0.87%) |
Jan 31, 2007 | 27.54 | 27.81 | 27.43 | 27.65 | 2,230,206 | +0.13(+0.48%) |
Jan 30, 2007 | 27.28 | 27.54 | 27.14 | 27.52 | 2,403,928 | +0.20(+0.71%) |
Jan 29, 2007 | 27.32 | 27.51 | 27.16 | 27.32 | 2,360,639 | +0.16(+0.59%) |
Jan 26, 2007 | 27.50 | 27.60 | 27.05 | 27.16 | 4,276,657 | -0.08(-0.29%) |
Jan 25, 2007 | 27.68 | 27.82 | 27.21 | 27.24 | 3,102,199 | -0.56(-2.01%) |
Jan 24, 2007 | 27.93 | 27.99 | 27.72 | 27.80 | 2,619,475 | -0.23(-0.82%) |
Jan 23, 2007 | 27.85 | 28.10 | 27.76 | 28.03 | 2,960,155 | +0.23(+0.83%) |
Jan 22, 2007 | 27.95 | 28.07 | 27.70 | 27.80 | 3,866,082 | -0.15(-0.54%) |
Jan 19, 2007 | 27.92 | 27.97 | 27.68 | 27.95 | 2,417,795 | +0.04(+0.13%) |
Jan 18, 2007 | 28.08 | 28.31 | 27.88 | 27.92 | 4,077,231 | +0.05(+0.19%) |
Jan 17, 2007 | 27.90 | 28.05 | 27.80 | 27.86 | 3,240,411 | -0.06(-0.22%) |
Jan 16, 2007 | 28.13 | 28.16 | 27.68 | 27.92 | 4,801,431 | -0.12(-0.44%) |
Jan 12, 2007 | 27.71 | 28.10 | 27.69 | 28.05 | 3,703,971 | +0.37(+1.35%) |
Jan 11, 2007 | 27.64 | 27.85 | 27.58 | 27.68 | 2,906,156 | +0.04(+0.13%) |
Jan 10, 2007 | 27.28 | 27.68 | 27.24 | 27.64 | 3,097,014 | +0.24(+0.87%) |
Jan 09, 2007 | 27.68 | 27.79 | 27.27 | 27.40 | 3,663,161 | -0.14(-0.52%) |
Jan 08, 2007 | 27.35 | 27.54 | 27.12 | 27.54 | 3,538,027 | +0.14(+0.52%) |
Jan 05, 2007 | 27.83 | 27.85 | 27.29 | 27.40 | 7,305,467 | -0.39(-1.40%) |
Jan 04, 2007 | 27.85 | 28.06 | 27.35 | 27.79 | 4,509,226 | -0.24(-0.85%) |
Jan 03, 2007 | 27.63 | 28.36 | 27.59 | 28.03 | 3,594,957 | +0.37(+1.35%) |
Dec 29, 2006 | 27.90 | 28.07 | 27.56 | 27.66 | 2,086,922 | -0.28(-1.02%) |
Dec 28, 2006 | 27.94 | 28.13 | 27.92 | 27.94 | 2,062,797 | -0.04(-0.13%) |
Dec 27, 2006 | 28.08 | 28.34 | 27.93 | 27.98 | 1,877,012 | +0.12(+0.41%) |
Dec 26, 2006 | 27.63 | 28.06 | 27.63 | 27.86 | 1,892,231 | +0.20(+0.71%) |
Dec 22, 2006 | 27.99 | 28.03 | 27.66 | 27.67 | 2,936,369 | -0.43(-1.52%) |
Dec 21, 2006 | 28.12 | 28.23 | 27.92 | 28.09 | 2,998,485 | -0.06(-0.22%) |
Dec 20, 2006 | 28.15 | 28.39 | 28.02 | 28.15 | 2,774,821 | +0.03(+0.09%) |
Dec 19, 2006 | 28.12 | 28.28 | 28.05 | 28.13 | 2,585,767 | -0.25(-0.88%) |
Dec 18, 2006 | 28.38 | 28.42 | 28.18 | 28.38 | 5,314,594 | +0.00(+0.00%) |
Dec 15, 2006 | 28.18 | 28.39 | 27.72 | 28.38 | 4,979,663 | +0.35(+1.23%) |
Dec 14, 2006 | 27.89 | 28.20 | 27.76 | 28.03 | 3,331,499 | +0.19(+0.67%) |
Dec 13, 2006 | 27.94 | 27.99 | 27.56 | 27.84 | 3,073,903 | +0.08(+0.29%) |
Dec 12, 2006 | 27.79 | 27.90 | 27.45 | 27.76 | 3,325,750 | -0.02(-0.06%) |
Dec 11, 2006 | 27.48 | 27.79 | 27.45 | 27.78 | 3,600,031 | +0.35(+1.26%) |
Dec 08, 2006 | 27.37 | 27.51 | 27.18 | 27.44 | 2,700,305 | -0.01(-0.03%) |
Dec 07, 2006 | 27.36 | 27.50 | 27.23 | 27.45 | 2,628,155 | +0.20(+0.72%) |
Dec 06, 2006 | 27.48 | 27.54 | 27.11 | 27.25 | 2,473,372 | -0.20(-0.74%) |
Dec 05, 2006 | 26.79 | 27.50 | 26.74 | 27.45 | 4,091,210 | +0.67(+2.48%) |
Dec 04, 2006 | 26.61 | 27.08 | 26.59 | 26.79 | 4,139,798 | +0.40(+1.51%) |