Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.34 | 28.33 | 27.03 | 27.91 | 534,044 | +0.73(+2.70%) |
Feb 27, 2007 | 28.95 | 29.46 | 27.00 | 27.18 | 769,380 | -2.60(-8.72%) |
Feb 26, 2007 | 30.35 | 30.35 | 29.48 | 29.78 | 338,211 | -0.06(-0.20%) |
Feb 23, 2007 | 29.77 | 30.47 | 29.70 | 29.84 | 421,971 | +0.40(+1.38%) |
Feb 22, 2007 | 29.26 | 29.82 | 28.97 | 29.43 | 559,978 | +0.13(+0.46%) |
Feb 21, 2007 | 27.07 | 29.89 | 27.07 | 29.30 | 1,161,888 | +2.18(+8.02%) |
Feb 20, 2007 | 26.88 | 27.15 | 26.51 | 27.12 | 378,382 | +0.07(+0.25%) |
Feb 16, 2007 | 27.28 | 27.31 | 26.92 | 27.05 | 178,847 | -0.27(-0.99%) |
Feb 15, 2007 | 27.34 | 27.53 | 27.05 | 27.32 | 213,575 | -0.01(-0.03%) |
Feb 14, 2007 | 27.54 | 27.76 | 27.19 | 27.33 | 250,152 | -0.10(-0.37%) |
Feb 13, 2007 | 27.20 | 27.60 | 26.99 | 27.43 | 323,722 | +0.56(+2.07%) |
Feb 12, 2007 | 27.04 | 27.35 | 26.66 | 26.88 | 269,177 | -0.24(-0.87%) |
Feb 09, 2007 | 27.57 | 28.11 | 27.02 | 27.11 | 330,284 | -0.41(-1.50%) |
Feb 08, 2007 | 27.45 | 27.68 | 27.09 | 27.52 | 394,335 | -0.03(-0.09%) |
Feb 07, 2007 | 27.95 | 28.30 | 27.21 | 27.55 | 266,762 | -0.44(-1.57%) |
Feb 06, 2007 | 27.92 | 28.11 | 27.58 | 27.99 | 312,122 | +0.38(+1.37%) |
Feb 05, 2007 | 27.65 | 27.93 | 27.47 | 27.61 | 281,951 | +0.24(+0.86%) |
Feb 02, 2007 | 27.53 | 27.53 | 26.62 | 27.37 | 378,979 | -0.24(-0.86%) |
Feb 01, 2007 | 27.70 | 28.19 | 27.36 | 27.61 | 390,295 | +0.45(+1.65%) |
Jan 31, 2007 | 26.66 | 27.74 | 26.45 | 27.16 | 488,750 | +0.38(+1.42%) |
Jan 30, 2007 | 26.90 | 26.93 | 26.47 | 26.78 | 245,417 | +0.35(+1.34%) |
Jan 29, 2007 | 26.72 | 27.07 | 26.19 | 26.43 | 358,553 | -0.51(-1.88%) |
Jan 26, 2007 | 27.16 | 27.20 | 26.56 | 26.93 | 314,481 | -0.19(-0.71%) |
Jan 25, 2007 | 27.24 | 27.97 | 26.79 | 27.13 | 912,607 | +0.11(+0.41%) |
Jan 24, 2007 | 26.18 | 27.07 | 26.09 | 27.02 | 522,323 | +0.46(+1.71%) |
Jan 23, 2007 | 26.11 | 26.68 | 25.87 | 26.56 | 478,720 | +0.96(+3.75%) |
Jan 22, 2007 | 25.64 | 26.02 | 25.25 | 25.60 | 405,094 | -0.04(-0.16%) |
Jan 19, 2007 | 25.48 | 25.72 | 25.01 | 25.64 | 695,255 | +0.17(+0.66%) |
Jan 18, 2007 | 26.70 | 26.88 | 25.37 | 25.48 | 671,028 | -1.16(-4.34%) |
Jan 17, 2007 | 26.47 | 27.28 | 26.41 | 26.63 | 369,515 | +0.19(+0.73%) |
Jan 16, 2007 | 27.01 | 27.20 | 26.39 | 26.44 | 394,644 | -0.62(-2.29%) |
Jan 12, 2007 | 26.16 | 27.11 | 26.03 | 27.06 | 635,408 | +0.94(+3.60%) |
Jan 11, 2007 | 25.94 | 26.89 | 25.92 | 26.12 | 465,626 | +0.19(+0.75%) |
Jan 10, 2007 | 26.24 | 26.33 | 25.69 | 25.92 | 517,400 | -0.56(-2.10%) |
Jan 09, 2007 | 26.90 | 26.90 | 25.66 | 26.48 | 658,427 | -0.44(-1.63%) |
Jan 08, 2007 | 27.37 | 27.37 | 26.61 | 26.92 | 511,560 | -0.23(-0.84%) |
Jan 05, 2007 | 27.63 | 27.78 | 26.28 | 27.15 | 1,006,848 | -0.80(-2.87%) |
Jan 04, 2007 | 28.49 | 28.54 | 27.80 | 27.95 | 650,614 | -0.73(-2.56%) |
Jan 03, 2007 | 30.27 | 30.78 | 28.38 | 28.68 | 881,871 | -1.66(-5.48%) |
Dec 29, 2006 | 31.15 | 31.15 | 30.30 | 30.34 | 348,185 | -0.89(-2.86%) |
Dec 28, 2006 | 31.14 | 31.62 | 30.78 | 31.23 | 399,699 | +0.14(+0.46%) |
Dec 27, 2006 | 30.41 | 31.13 | 30.19 | 31.09 | 387,526 | +0.91(+3.02%) |
Dec 26, 2006 | 30.21 | 30.75 | 29.75 | 30.18 | 332,871 | +0.18(+0.59%) |
Dec 22, 2006 | 29.85 | 30.09 | 29.50 | 30.00 | 336,252 | +0.13(+0.42%) |
Dec 21, 2006 | 29.73 | 30.07 | 29.50 | 29.88 | 527,966 | +0.09(+0.31%) |
Dec 20, 2006 | 29.89 | 30.19 | 29.51 | 29.78 | 639,620 | -0.41(-1.37%) |
Dec 19, 2006 | 28.50 | 30.34 | 28.39 | 30.20 | 891,485 | +1.71(+6.01%) |
Dec 18, 2006 | 28.58 | 28.88 | 28.22 | 28.49 | 549,635 | -0.09(-0.32%) |
Dec 15, 2006 | 28.74 | 29.03 | 28.22 | 28.58 | 1,073,446 | -0.06(-0.21%) |
Dec 14, 2006 | 28.54 | 28.71 | 28.21 | 28.64 | 506,787 | +0.26(+0.92%) |
Dec 13, 2006 | 27.74 | 28.46 | 27.64 | 28.38 | 417,817 | +0.46(+1.63%) |
Dec 12, 2006 | 27.91 | 28.22 | 27.21 | 27.92 | 380,083 | +0.01(+0.03%) |
Dec 11, 2006 | 26.98 | 28.10 | 26.98 | 27.91 | 394,596 | +0.73(+2.67%) |
Dec 08, 2006 | 27.64 | 28.15 | 26.90 | 27.19 | 414,745 | -0.29(-1.04%) |
Dec 07, 2006 | 27.50 | 28.08 | 26.72 | 27.47 | 453,951 | -0.08(-0.31%) |
Dec 06, 2006 | 27.50 | 28.18 | 27.20 | 27.56 | 460,935 | -0.31(-1.12%) |
Dec 05, 2006 | 28.88 | 28.88 | 27.62 | 27.87 | 621,362 | -0.79(-2.77%) |
Dec 04, 2006 | 27.30 | 28.68 | 27.11 | 28.66 | 951,055 | +1.32(+4.84%) |