Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.93 | 28.34 | 27.41 | 28.09 | 400,145 | +0.18(+0.65%) |
Feb 27, 2007 | 27.98 | 28.21 | 27.41 | 27.91 | 622,327 | -0.53(-1.85%) |
Feb 26, 2007 | 28.85 | 28.93 | 28.04 | 28.44 | 258,433 | -0.41(-1.43%) |
Feb 23, 2007 | 28.83 | 28.95 | 28.45 | 28.85 | 152,988 | -0.08(-0.27%) |
Feb 22, 2007 | 28.74 | 28.97 | 28.58 | 28.93 | 244,079 | +0.16(+0.57%) |
Feb 21, 2007 | 28.79 | 28.79 | 28.46 | 28.77 | 215,170 | +0.00(+0.00%) |
Feb 20, 2007 | 28.64 | 28.81 | 28.34 | 28.77 | 417,483 | +0.21(+0.72%) |
Feb 16, 2007 | 28.14 | 28.57 | 28.07 | 28.56 | 259,160 | +0.49(+1.75%) |
Feb 15, 2007 | 27.35 | 28.37 | 27.32 | 28.07 | 422,001 | +0.65(+2.39%) |
Feb 14, 2007 | 27.23 | 27.76 | 26.70 | 27.41 | 541,148 | +0.08(+0.28%) |
Feb 13, 2007 | 26.17 | 27.79 | 26.13 | 27.34 | 908,232 | +0.52(+1.93%) |
Feb 12, 2007 | 26.04 | 26.88 | 25.41 | 26.82 | 1,066,268 | -0.44(-1.61%) |
Feb 09, 2007 | 27.27 | 27.56 | 26.97 | 27.26 | 1,054,272 | -1.38(-4.81%) |
Feb 08, 2007 | 28.64 | 28.88 | 28.40 | 28.64 | 246,948 | +0.07(+0.24%) |
Feb 07, 2007 | 28.37 | 28.71 | 28.19 | 28.57 | 271,528 | +0.15(+0.52%) |
Feb 06, 2007 | 28.41 | 28.55 | 28.07 | 28.42 | 319,385 | +0.15(+0.52%) |
Feb 05, 2007 | 28.34 | 28.73 | 28.19 | 28.28 | 393,492 | -0.09(-0.30%) |
Feb 02, 2007 | 28.59 | 28.60 | 28.10 | 28.36 | 322,821 | -0.19(-0.66%) |
Feb 01, 2007 | 27.07 | 28.59 | 27.00 | 28.55 | 509,270 | +1.52(+5.64%) |
Jan 31, 2007 | 26.25 | 27.20 | 26.20 | 27.03 | 534,312 | +0.74(+2.82%) |
Jan 30, 2007 | 26.27 | 26.41 | 26.14 | 26.29 | 349,382 | +0.02(+0.07%) |
Jan 29, 2007 | 26.52 | 26.56 | 26.04 | 26.27 | 336,421 | -0.25(-0.94%) |
Jan 26, 2007 | 26.45 | 26.53 | 25.96 | 26.52 | 212,835 | +0.12(+0.46%) |
Jan 25, 2007 | 25.97 | 26.40 | 25.95 | 26.40 | 363,519 | +0.40(+1.52%) |
Jan 24, 2007 | 25.73 | 26.14 | 25.56 | 26.00 | 262,791 | +0.38(+1.48%) |
Jan 23, 2007 | 25.35 | 25.83 | 25.28 | 25.62 | 248,890 | +0.24(+0.95%) |
Jan 22, 2007 | 25.88 | 25.98 | 25.37 | 25.38 | 239,760 | -0.46(-1.77%) |
Jan 19, 2007 | 25.75 | 25.91 | 25.68 | 25.84 | 245,523 | +0.08(+0.30%) |
Jan 18, 2007 | 25.78 | 25.84 | 25.68 | 25.76 | 234,505 | -0.04(-0.17%) |
Jan 17, 2007 | 25.79 | 25.88 | 25.68 | 25.80 | 341,008 | -0.03(-0.13%) |
Jan 16, 2007 | 25.87 | 25.98 | 25.50 | 25.84 | 334,442 | +0.00(+0.00%) |
Jan 12, 2007 | 25.84 | 25.92 | 25.77 | 25.84 | 551,282 | +0.03(+0.10%) |
Jan 11, 2007 | 25.95 | 26.29 | 25.72 | 25.81 | 273,667 | -0.15(-0.56%) |
Jan 10, 2007 | 25.84 | 26.12 | 25.61 | 25.96 | 224,761 | -0.03(-0.13%) |
Jan 09, 2007 | 26.01 | 26.12 | 25.69 | 25.99 | 193,742 | -0.03(-0.10%) |
Jan 08, 2007 | 26.12 | 26.27 | 25.79 | 26.02 | 125,488 | -0.16(-0.59%) |
Jan 05, 2007 | 26.48 | 26.63 | 25.79 | 26.17 | 501,549 | -0.54(-2.03%) |
Jan 04, 2007 | 26.04 | 26.79 | 25.91 | 26.72 | 348,640 | +0.58(+2.21%) |
Jan 03, 2007 | 25.29 | 26.48 | 25.24 | 26.14 | 545,910 | +1.22(+4.91%) |
Dec 29, 2006 | 25.58 | 25.58 | 24.90 | 24.92 | 434,273 | -0.66(-2.59%) |
Dec 28, 2006 | 25.58 | 25.74 | 25.46 | 25.58 | 154,255 | -0.01(-0.03%) |
Dec 27, 2006 | 25.38 | 25.81 | 25.38 | 25.59 | 217,309 | +0.22(+0.85%) |
Dec 26, 2006 | 25.02 | 25.41 | 25.02 | 25.37 | 204,531 | +0.32(+1.27%) |
Dec 22, 2006 | 25.12 | 25.26 | 24.86 | 25.05 | 217,938 | -0.13(-0.51%) |
Dec 21, 2006 | 25.33 | 25.61 | 25.17 | 25.18 | 396,237 | -0.25(-0.98%) |
Dec 20, 2006 | 25.36 | 25.60 | 25.35 | 25.43 | 411,956 | -0.09(-0.34%) |
Dec 19, 2006 | 25.83 | 25.83 | 25.28 | 25.52 | 591,450 | -0.52(-1.98%) |
Dec 18, 2006 | 26.64 | 26.79 | 25.85 | 26.04 | 250,616 | -0.43(-1.63%) |
Dec 15, 2006 | 27.38 | 27.44 | 26.45 | 26.47 | 858,057 | -1.15(-4.15%) |
Dec 14, 2006 | 27.01 | 27.83 | 27.01 | 27.61 | 235,929 | +0.60(+2.23%) |
Dec 13, 2006 | 27.37 | 27.39 | 26.86 | 27.01 | 311,377 | -0.14(-0.51%) |
Dec 12, 2006 | 27.65 | 27.79 | 27.04 | 27.15 | 394,730 | -0.61(-2.20%) |
Dec 11, 2006 | 27.92 | 28.17 | 27.70 | 27.76 | 212,199 | -0.28(-1.01%) |
Dec 08, 2006 | 27.99 | 28.24 | 27.76 | 28.04 | 166,935 | +0.03(+0.12%) |
Dec 07, 2006 | 28.08 | 28.37 | 27.78 | 28.01 | 152,659 | -0.05(-0.18%) |
Dec 06, 2006 | 27.83 | 28.20 | 27.83 | 28.06 | 140,423 | +0.03(+0.12%) |
Dec 05, 2006 | 28.36 | 28.36 | 27.91 | 28.03 | 177,644 | -0.15(-0.55%) |
Dec 04, 2006 | 28.02 | 28.54 | 27.85 | 28.18 | 309,167 | +0.16(+0.58%) |