Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.30 | 27.54 | 26.51 | 27.25 | 2,883,800 | -0.23(-0.82%) |
Feb 27, 2007 | 28.34 | 28.34 | 27.46 | 27.48 | 1,720,400 | -0.90(-3.17%) |
Feb 26, 2007 | 28.46 | 28.55 | 28.36 | 28.38 | 891,906 | -0.02(-0.07%) |
Feb 23, 2007 | 28.54 | 28.56 | 28.35 | 28.39 | 1,205,200 | -0.14(-0.51%) |
Feb 22, 2007 | 28.40 | 28.70 | 28.35 | 28.54 | 2,253,200 | -0.24(-0.83%) |
Feb 21, 2007 | 28.95 | 29.03 | 28.77 | 28.78 | 1,667,200 | -0.25(-0.88%) |
Feb 20, 2007 | 28.93 | 29.23 | 28.90 | 29.04 | 1,345,800 | -0.01(-0.03%) |
Feb 16, 2007 | 29.25 | 29.39 | 28.97 | 29.05 | 2,679,600 | -0.22(-0.77%) |
Feb 15, 2007 | 28.62 | 29.37 | 28.62 | 29.27 | 1,971,800 | +0.54(+1.90%) |
Feb 14, 2007 | 29.00 | 29.20 | 28.52 | 28.73 | 3,319,520 | +0.45(+1.57%) |
Feb 13, 2007 | 28.12 | 28.50 | 27.61 | 28.28 | 2,390,274 | +0.23(+0.82%) |
Feb 12, 2007 | 27.64 | 28.20 | 27.63 | 28.05 | 2,138,868 | +0.53(+1.93%) |
Feb 09, 2007 | 27.43 | 27.55 | 27.25 | 27.52 | 915,400 | +0.07(+0.26%) |
Feb 08, 2007 | 27.50 | 27.66 | 27.35 | 27.45 | 1,271,400 | -0.09(-0.33%) |
Feb 07, 2007 | 27.59 | 27.64 | 27.32 | 27.54 | 1,183,400 | +0.04(+0.15%) |
Feb 06, 2007 | 27.62 | 28.13 | 27.36 | 27.50 | 2,226,400 | -0.02(-0.05%) |
Feb 05, 2007 | 27.05 | 27.60 | 27.00 | 27.52 | 2,096,800 | +0.51(+1.89%) |
Feb 02, 2007 | 27.50 | 27.50 | 26.85 | 27.00 | 3,234,400 | -0.44(-1.60%) |
Feb 01, 2007 | 27.39 | 27.50 | 27.13 | 27.45 | 1,303,800 | +0.14(+0.53%) |
Jan 31, 2007 | 26.66 | 27.38 | 26.51 | 27.30 | 3,201,000 | +0.52(+1.94%) |
Jan 30, 2007 | 26.19 | 26.93 | 26.18 | 26.78 | 2,818,400 | +0.60(+2.27%) |
Jan 29, 2007 | 25.90 | 26.25 | 25.82 | 26.18 | 1,982,400 | +0.29(+1.10%) |
Jan 26, 2007 | 26.00 | 26.09 | 25.82 | 25.90 | 1,059,200 | -0.10(-0.38%) |
Jan 25, 2007 | 26.21 | 26.25 | 25.91 | 26.00 | 854,000 | -0.13(-0.50%) |
Jan 24, 2007 | 26.25 | 26.32 | 25.95 | 26.13 | 1,883,000 | -0.14(-0.55%) |
Jan 23, 2007 | 26.62 | 26.70 | 26.21 | 26.27 | 2,687,600 | -0.37(-1.39%) |
Jan 22, 2007 | 26.82 | 26.91 | 26.57 | 26.64 | 1,266,800 | -0.23(-0.84%) |
Jan 19, 2007 | 26.52 | 26.88 | 26.50 | 26.87 | 1,063,200 | +0.35(+1.30%) |
Jan 18, 2007 | 26.52 | 26.67 | 26.48 | 26.52 | 936,400 | +0.02(+0.08%) |
Jan 17, 2007 | 26.75 | 26.75 | 26.44 | 26.50 | 1,990,200 | -0.25(-0.92%) |
Jan 16, 2007 | 26.85 | 26.95 | 26.66 | 26.75 | 1,104,200 | -0.18(-0.65%) |
Jan 12, 2007 | 26.39 | 26.95 | 26.38 | 26.93 | 1,352,200 | +0.53(+2.01%) |
Jan 11, 2007 | 26.25 | 26.42 | 26.14 | 26.39 | 3,046,200 | +0.23(+0.88%) |
Jan 10, 2007 | 26.45 | 26.50 | 26.14 | 26.16 | 2,146,400 | -0.38(-1.43%) |
Jan 09, 2007 | 27.06 | 27.25 | 26.31 | 26.55 | 2,668,200 | -0.69(-2.55%) |
Jan 08, 2007 | 27.40 | 27.41 | 26.95 | 27.24 | 1,017,200 | -0.19(-0.67%) |
Jan 05, 2007 | 27.50 | 27.62 | 27.23 | 27.43 | 985,200 | -0.32(-1.15%) |
Jan 04, 2007 | 27.71 | 27.88 | 27.50 | 27.75 | 1,056,200 | +0.03(+0.11%) |
Jan 03, 2007 | 28.35 | 28.55 | 27.62 | 27.71 | 1,406,600 | -0.73(-2.55%) |
Dec 29, 2006 | 28.25 | 28.44 | 28.23 | 28.44 | 564,200 | +0.09(+0.30%) |
Dec 28, 2006 | 28.34 | 28.48 | 28.30 | 28.36 | 445,200 | -0.01(-0.04%) |
Dec 27, 2006 | 28.50 | 28.50 | 28.25 | 28.36 | 651,600 | +0.06(+0.23%) |
Dec 26, 2006 | 28.11 | 28.38 | 28.08 | 28.30 | 535,800 | +0.12(+0.44%) |
Dec 22, 2006 | 28.05 | 28.25 | 27.99 | 28.18 | 1,088,400 | +0.07(+0.27%) |
Dec 21, 2006 | 27.77 | 28.18 | 27.76 | 28.10 | 679,600 | +0.32(+1.13%) |
Dec 20, 2006 | 27.48 | 27.84 | 27.30 | 27.79 | 1,115,800 | +0.23(+0.82%) |
Dec 19, 2006 | 27.64 | 27.73 | 27.47 | 27.56 | 675,600 | -0.21(-0.76%) |
Dec 18, 2006 | 27.32 | 27.77 | 27.25 | 27.77 | 807,800 | +0.41(+1.50%) |
Dec 15, 2006 | 27.79 | 27.79 | 27.36 | 27.36 | 859,400 | -0.35(-1.26%) |
Dec 14, 2006 | 27.70 | 27.79 | 27.55 | 27.71 | 1,111,000 | -0.02(-0.05%) |
Dec 13, 2006 | 28.00 | 28.11 | 27.68 | 27.73 | 657,800 | -0.15(-0.54%) |
Dec 12, 2006 | 27.88 | 28.13 | 27.72 | 27.88 | 778,400 | -0.10(-0.36%) |
Dec 11, 2006 | 28.11 | 28.23 | 27.88 | 27.98 | 1,465,200 | +0.01(+0.02%) |
Dec 08, 2006 | 28.00 | 28.13 | 27.66 | 27.97 | 1,332,000 | +0.17(+0.61%) |
Dec 07, 2006 | 27.95 | 28.73 | 27.68 | 27.80 | 2,434,800 | +0.07(+0.23%) |
Dec 06, 2006 | 26.85 | 27.77 | 26.82 | 27.73 | 2,040,600 | +0.85(+3.16%) |
Dec 05, 2006 | 27.13 | 27.13 | 26.50 | 26.89 | 2,227,000 | -0.34(-1.27%) |
Dec 04, 2006 | 27.20 | 27.46 | 27.10 | 27.23 | 1,537,000 | +0.16(+0.57%) |