Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.10 | 27.20 | 26.62 | 27.08 | 2,851,965 | -0.03(-0.10%) |
Feb 27, 2007 | 27.26 | 27.58 | 26.72 | 27.10 | 2,571,139 | -0.65(-2.36%) |
Feb 26, 2007 | 27.62 | 27.96 | 27.62 | 27.76 | 3,123,523 | +0.24(+0.87%) |
Feb 23, 2007 | 27.43 | 27.55 | 27.33 | 27.52 | 1,963,832 | +0.13(+0.46%) |
Feb 22, 2007 | 27.26 | 27.54 | 27.19 | 27.39 | 1,374,338 | +0.18(+0.66%) |
Feb 21, 2007 | 27.21 | 27.28 | 27.14 | 27.21 | 856,248 | -0.03(-0.10%) |
Feb 20, 2007 | 27.16 | 27.32 | 27.10 | 27.24 | 1,252,487 | +0.17(+0.64%) |
Feb 16, 2007 | 27.18 | 27.18 | 26.80 | 27.06 | 1,739,291 | -0.09(-0.34%) |
Feb 15, 2007 | 27.59 | 27.65 | 27.08 | 27.16 | 1,726,867 | -0.43(-1.57%) |
Feb 14, 2007 | 27.42 | 27.59 | 27.22 | 27.59 | 1,509,901 | +0.13(+0.49%) |
Feb 13, 2007 | 27.30 | 27.60 | 27.30 | 27.46 | 1,540,981 | +0.23(+0.86%) |
Feb 12, 2007 | 27.57 | 27.69 | 27.19 | 27.22 | 1,219,517 | -0.18(-0.66%) |
Feb 09, 2007 | 27.90 | 28.06 | 27.29 | 27.40 | 1,266,708 | -0.45(-1.63%) |
Feb 08, 2007 | 27.90 | 28.02 | 27.80 | 27.86 | 1,513,703 | +0.07(+0.26%) |
Feb 07, 2007 | 28.14 | 28.28 | 27.59 | 27.78 | 3,132,192 | -0.15(-0.55%) |
Feb 06, 2007 | 29.05 | 29.06 | 27.86 | 27.94 | 5,181,350 | -1.13(-3.88%) |
Feb 05, 2007 | 30.00 | 30.13 | 28.79 | 29.07 | 7,333,796 | -1.56(-5.08%) |
Feb 02, 2007 | 30.52 | 30.97 | 30.51 | 30.62 | 2,404,381 | +0.30(+0.99%) |
Feb 01, 2007 | 30.35 | 30.45 | 30.07 | 30.32 | 1,906,499 | +0.31(+1.02%) |
Jan 31, 2007 | 29.96 | 30.11 | 29.82 | 30.01 | 3,192,518 | -0.35(-1.14%) |
Jan 30, 2007 | 29.99 | 30.44 | 29.97 | 30.36 | 2,911,992 | +0.37(+1.22%) |
Jan 29, 2007 | 30.03 | 30.06 | 29.89 | 29.99 | 1,403,678 | +0.21(+0.72%) |
Jan 26, 2007 | 29.71 | 29.89 | 29.61 | 29.78 | 1,388,409 | +0.29(+0.97%) |
Jan 25, 2007 | 29.69 | 29.74 | 29.33 | 29.49 | 1,568,940 | -0.19(-0.63%) |
Jan 24, 2007 | 29.63 | 29.85 | 29.39 | 29.68 | 1,477,926 | +0.19(+0.63%) |
Jan 23, 2007 | 29.73 | 29.85 | 29.37 | 29.49 | 1,532,115 | -0.23(-0.79%) |
Jan 22, 2007 | 29.71 | 29.77 | 29.52 | 29.73 | 1,398,738 | +0.09(+0.29%) |
Jan 19, 2007 | 29.85 | 29.88 | 29.53 | 29.64 | 1,721,627 | -0.05(-0.18%) |
Jan 18, 2007 | 29.83 | 30.02 | 29.57 | 29.69 | 1,482,417 | +0.10(+0.34%) |
Jan 17, 2007 | 29.85 | 30.05 | 29.50 | 29.59 | 1,848,418 | -0.12(-0.40%) |
Jan 16, 2007 | 29.89 | 30.05 | 29.64 | 29.71 | 1,348,141 | -0.18(-0.60%) |
Jan 12, 2007 | 29.93 | 30.07 | 29.63 | 29.89 | 1,368,350 | -0.05(-0.18%) |
Jan 11, 2007 | 29.77 | 29.96 | 29.67 | 29.95 | 2,374,292 | +0.29(+0.97%) |
Jan 10, 2007 | 29.90 | 29.98 | 29.59 | 29.66 | 2,061,432 | -0.39(-1.29%) |
Jan 09, 2007 | 29.54 | 30.06 | 29.46 | 30.05 | 3,923,173 | +0.79(+2.72%) |
Jan 08, 2007 | 29.23 | 29.38 | 29.03 | 29.25 | 2,321,151 | +0.28(+0.97%) |
Jan 05, 2007 | 29.23 | 29.23 | 28.56 | 28.97 | 1,668,636 | -0.29(-0.98%) |
Jan 04, 2007 | 29.05 | 29.30 | 28.84 | 29.26 | 2,176,397 | +0.21(+0.74%) |
Jan 03, 2007 | 27.99 | 29.05 | 27.92 | 29.05 | 3,413,017 | +1.40(+5.08%) |
Dec 29, 2006 | 27.81 | 27.95 | 27.64 | 27.64 | 712,242 | -0.28(-1.00%) |
Dec 28, 2006 | 27.81 | 28.03 | 27.78 | 27.92 | 1,180,784 | -0.05(-0.19%) |
Dec 27, 2006 | 27.89 | 27.99 | 27.72 | 27.98 | 1,385,415 | +0.42(+1.53%) |
Dec 26, 2006 | 27.51 | 27.59 | 27.32 | 27.56 | 623,624 | +0.06(+0.22%) |
Dec 22, 2006 | 27.50 | 27.72 | 27.38 | 27.50 | 1,962,036 | +0.06(+0.22%) |
Dec 21, 2006 | 26.62 | 27.57 | 26.31 | 27.44 | 4,261,032 | +0.71(+2.68%) |
Dec 20, 2006 | 26.69 | 27.02 | 26.65 | 26.72 | 1,117,314 | +0.03(+0.13%) |
Dec 19, 2006 | 27.09 | 27.14 | 26.61 | 26.69 | 1,425,533 | -0.39(-1.46%) |
Dec 18, 2006 | 26.91 | 27.24 | 26.87 | 27.08 | 1,506,817 | +0.23(+0.85%) |
Dec 15, 2006 | 27.02 | 27.28 | 26.77 | 26.85 | 1,844,526 | +0.02(+0.07%) |
Dec 14, 2006 | 26.92 | 27.12 | 26.71 | 26.83 | 1,709,352 | -0.11(-0.40%) |
Dec 13, 2006 | 26.98 | 27.08 | 26.77 | 26.94 | 908,491 | +0.00(+0.00%) |
Dec 12, 2006 | 27.04 | 27.41 | 26.89 | 26.94 | 1,341,705 | -0.09(-0.35%) |
Dec 11, 2006 | 27.41 | 27.44 | 26.89 | 27.04 | 2,313,966 | -0.37(-1.36%) |
Dec 08, 2006 | 27.60 | 27.68 | 27.41 | 27.41 | 868,972 | -0.14(-0.51%) |
Dec 07, 2006 | 27.72 | 27.78 | 27.36 | 27.55 | 1,374,937 | -0.14(-0.51%) |
Dec 06, 2006 | 27.88 | 27.96 | 27.64 | 27.69 | 1,223,896 | -0.08(-0.29%) |
Dec 05, 2006 | 27.74 | 27.87 | 27.59 | 27.77 | 878,702 | +0.09(+0.34%) |
Dec 04, 2006 | 27.74 | 27.94 | 27.62 | 27.68 | 2,066,821 | -0.08(-0.29%) |