Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.54 | 27.85 | 27.45 | 27.50 | 6,456,051 | +0.22(+0.79%) |
Feb 27, 2007 | 27.65 | 27.78 | 26.95 | 27.28 | 3,591,935 | -0.59(-2.13%) |
Feb 26, 2007 | 28.03 | 28.09 | 27.81 | 27.88 | 2,510,734 | -0.00(-0.02%) |
Feb 23, 2007 | 27.79 | 27.95 | 27.72 | 27.88 | 2,972,727 | +0.27(+0.99%) |
Feb 22, 2007 | 27.66 | 27.78 | 27.58 | 27.61 | 2,924,342 | -0.36(-1.30%) |
Feb 21, 2007 | 28.03 | 28.19 | 27.89 | 27.97 | 3,671,147 | -0.44(-1.55%) |
Feb 20, 2007 | 28.52 | 28.61 | 28.39 | 28.41 | 4,720,922 | +0.11(+0.38%) |
Feb 16, 2007 | 28.45 | 28.48 | 28.16 | 28.30 | 3,091,138 | +0.06(+0.23%) |
Feb 15, 2007 | 28.41 | 28.48 | 27.96 | 28.24 | 3,490,060 | -0.35(-1.23%) |
Feb 14, 2007 | 28.33 | 28.77 | 28.31 | 28.59 | 8,088,601 | +0.27(+0.95%) |
Feb 13, 2007 | 28.09 | 28.39 | 28.06 | 28.32 | 6,425,341 | +0.53(+1.90%) |
Feb 12, 2007 | 27.99 | 27.99 | 27.62 | 27.79 | 3,607,048 | +0.18(+0.64%) |
Feb 09, 2007 | 27.75 | 27.83 | 27.61 | 27.62 | 4,715,818 | +0.26(+0.97%) |
Feb 08, 2007 | 27.46 | 27.48 | 27.28 | 27.35 | 5,243,563 | +0.24(+0.89%) |
Feb 07, 2007 | 27.04 | 27.14 | 26.96 | 27.11 | 2,581,767 | -0.10(-0.38%) |
Feb 06, 2007 | 27.27 | 27.31 | 27.13 | 27.21 | 2,440,286 | +0.21(+0.76%) |
Feb 05, 2007 | 26.95 | 27.09 | 26.87 | 27.01 | 3,500,064 | -0.33(-1.20%) |
Feb 02, 2007 | 27.33 | 27.43 | 27.19 | 27.34 | 4,713,368 | +0.54(+2.01%) |
Feb 01, 2007 | 26.84 | 27.05 | 26.75 | 26.80 | 4,026,789 | +0.28(+1.07%) |
Jan 31, 2007 | 26.34 | 26.54 | 26.21 | 26.51 | 3,032,953 | -0.23(-0.86%) |
Jan 30, 2007 | 26.69 | 26.79 | 26.63 | 26.74 | 2,721,614 | +0.04(+0.15%) |
Jan 29, 2007 | 26.69 | 26.84 | 26.67 | 26.70 | 1,773,306 | -0.04(-0.16%) |
Jan 26, 2007 | 26.80 | 26.80 | 26.60 | 26.75 | 2,884,940 | -0.12(-0.44%) |
Jan 25, 2007 | 27.18 | 27.19 | 26.83 | 26.87 | 5,311,343 | -0.38(-1.40%) |
Jan 24, 2007 | 27.12 | 27.30 | 27.12 | 27.25 | 1,687,968 | +0.02(+0.09%) |
Jan 23, 2007 | 27.15 | 27.41 | 27.13 | 27.22 | 2,561,351 | -0.00(-0.02%) |
Jan 22, 2007 | 27.37 | 27.42 | 27.17 | 27.23 | 3,660,735 | -0.18(-0.64%) |
Jan 19, 2007 | 27.30 | 27.47 | 27.29 | 27.41 | 3,307,748 | +0.10(+0.36%) |
Jan 18, 2007 | 27.47 | 27.48 | 27.21 | 27.31 | 4,810,955 | +0.25(+0.94%) |
Jan 17, 2007 | 27.09 | 27.17 | 26.95 | 27.05 | 4,260,548 | +0.34(+1.26%) |
Jan 16, 2007 | 26.89 | 26.89 | 26.66 | 26.71 | 4,425,507 | +0.39(+1.47%) |
Jan 12, 2007 | 26.24 | 26.39 | 26.21 | 26.33 | 3,558,861 | +0.33(+1.28%) |
Jan 11, 2007 | 25.89 | 26.07 | 25.83 | 25.99 | 2,329,225 | +0.17(+0.64%) |
Jan 10, 2007 | 25.77 | 25.86 | 25.69 | 25.83 | 2,043,609 | +0.03(+0.11%) |
Jan 09, 2007 | 25.94 | 25.95 | 25.73 | 25.80 | 2,881,877 | +0.00(+0.02%) |
Jan 08, 2007 | 25.90 | 25.97 | 25.75 | 25.79 | 3,225,881 | -0.64(-2.41%) |
Jan 05, 2007 | 26.62 | 26.66 | 26.25 | 26.43 | 2,263,078 | -0.37(-1.39%) |
Jan 04, 2007 | 26.68 | 26.92 | 26.64 | 26.80 | 5,152,918 | +0.45(+1.69%) |
Jan 03, 2007 | 26.35 | 26.50 | 26.28 | 26.36 | 4,257,690 | +0.51(+1.99%) |
Dec 29, 2006 | 25.81 | 25.89 | 25.72 | 25.84 | 977,707 | +0.11(+0.42%) |
Dec 28, 2006 | 25.78 | 25.84 | 25.66 | 25.74 | 985,873 | -0.05(-0.19%) |
Dec 27, 2006 | 25.84 | 25.85 | 25.71 | 25.78 | 1,490,140 | +0.14(+0.53%) |
Dec 26, 2006 | 25.66 | 25.70 | 25.54 | 25.65 | 725,981 | -0.01(-0.06%) |
Dec 22, 2006 | 25.45 | 25.76 | 25.43 | 25.66 | 1,432,160 | +0.12(+0.48%) |
Dec 21, 2006 | 25.39 | 25.62 | 25.39 | 25.54 | 1,449,309 | -0.07(-0.29%) |
Dec 20, 2006 | 25.63 | 25.72 | 25.51 | 25.61 | 1,631,825 | -0.06(-0.25%) |
Dec 19, 2006 | 25.61 | 25.69 | 25.49 | 25.68 | 1,340,085 | +0.06(+0.25%) |
Dec 18, 2006 | 25.76 | 25.76 | 25.54 | 25.61 | 2,355,561 | +0.18(+0.69%) |
Dec 15, 2006 | 25.75 | 25.76 | 25.37 | 25.44 | 3,308,973 | -0.41(-1.57%) |
Dec 14, 2006 | 25.88 | 25.92 | 25.80 | 25.84 | 1,624,067 | -0.07(-0.28%) |
Dec 13, 2006 | 25.81 | 25.94 | 25.76 | 25.92 | 1,878,651 | -0.04(-0.17%) |
Dec 12, 2006 | 25.84 | 26.00 | 25.77 | 25.96 | 2,055,655 | +0.28(+1.09%) |
Dec 11, 2006 | 25.68 | 25.70 | 25.59 | 25.68 | 1,782,697 | -0.04(-0.17%) |
Dec 08, 2006 | 25.69 | 25.84 | 25.65 | 25.73 | 3,398,802 | -0.01(-0.06%) |
Dec 07, 2006 | 25.84 | 25.88 | 25.72 | 25.74 | 2,385,980 | +0.07(+0.27%) |
Dec 06, 2006 | 25.77 | 25.82 | 25.65 | 25.67 | 3,033,566 | -0.20(-0.78%) |
Dec 05, 2006 | 25.79 | 25.95 | 25.78 | 25.87 | 3,351,846 | -0.25(-0.96%) |
Dec 04, 2006 | 26.02 | 26.24 | 25.81 | 26.12 | 3,909,807 | -0.20(-0.74%) |