Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.86 | 27.27 | 26.59 | 27.21 | 1,349,685 | +0.36(+1.32%) |
Feb 27, 2007 | 25.77 | 27.60 | 25.45 | 26.86 | 2,849,126 | -1.18(-4.22%) |
Feb 26, 2007 | 28.23 | 28.63 | 27.79 | 28.04 | 862,903 | -0.45(-1.59%) |
Feb 23, 2007 | 28.89 | 29.04 | 28.26 | 28.50 | 995,948 | -0.68(-2.34%) |
Feb 22, 2007 | 29.28 | 29.32 | 29.05 | 29.18 | 280,278 | -0.03(-0.12%) |
Feb 21, 2007 | 29.16 | 29.47 | 29.09 | 29.21 | 685,089 | -0.19(-0.66%) |
Feb 20, 2007 | 29.02 | 29.47 | 28.90 | 29.41 | 452,732 | +0.62(+2.14%) |
Feb 16, 2007 | 29.34 | 29.34 | 28.77 | 28.79 | 634,960 | -0.43(-1.49%) |
Feb 15, 2007 | 29.47 | 29.65 | 28.98 | 29.23 | 718,508 | +0.19(+0.66%) |
Feb 14, 2007 | 28.86 | 29.30 | 28.71 | 29.04 | 686,192 | +0.46(+1.62%) |
Feb 13, 2007 | 29.03 | 29.07 | 28.53 | 28.57 | 730,829 | -0.27(-0.92%) |
Feb 12, 2007 | 28.93 | 29.04 | 28.48 | 28.84 | 783,505 | +0.07(+0.24%) |
Feb 09, 2007 | 29.24 | 29.46 | 28.65 | 28.77 | 638,744 | -0.48(-1.63%) |
Feb 08, 2007 | 29.31 | 29.33 | 29.00 | 29.24 | 758,232 | -0.04(-0.13%) |
Feb 07, 2007 | 29.18 | 29.48 | 29.07 | 29.28 | 826,647 | +0.29(+1.02%) |
Feb 06, 2007 | 29.07 | 29.14 | 28.95 | 28.99 | 585,462 | +0.12(+0.41%) |
Feb 05, 2007 | 29.03 | 29.25 | 28.83 | 28.87 | 952,441 | -0.16(-0.57%) |
Feb 02, 2007 | 28.88 | 29.06 | 28.69 | 29.04 | 638,428 | +0.16(+0.55%) |
Feb 01, 2007 | 28.58 | 28.99 | 28.58 | 28.88 | 1,318,473 | +0.30(+1.05%) |
Jan 31, 2007 | 28.36 | 28.64 | 27.92 | 28.58 | 1,014,234 | +0.22(+0.77%) |
Jan 30, 2007 | 28.48 | 28.61 | 28.16 | 28.36 | 1,337,390 | -0.06(-0.21%) |
Jan 29, 2007 | 28.75 | 28.90 | 28.39 | 28.42 | 1,237,133 | -0.34(-1.17%) |
Jan 26, 2007 | 28.99 | 28.99 | 28.34 | 28.75 | 939,514 | +0.07(+0.23%) |
Jan 25, 2007 | 29.62 | 29.94 | 28.45 | 28.69 | 1,745,984 | +0.33(+1.15%) |
Jan 24, 2007 | 28.05 | 28.40 | 28.04 | 28.36 | 715,040 | +0.39(+1.38%) |
Jan 23, 2007 | 27.99 | 28.27 | 27.75 | 27.97 | 808,676 | +0.04(+0.15%) |
Jan 22, 2007 | 28.02 | 28.02 | 27.59 | 27.93 | 1,177,546 | +0.07(+0.24%) |
Jan 19, 2007 | 27.67 | 28.06 | 27.64 | 27.86 | 617,620 | -0.04(-0.15%) |
Jan 18, 2007 | 27.81 | 28.05 | 27.81 | 27.91 | 1,207,182 | +0.06(+0.22%) |
Jan 17, 2007 | 27.42 | 27.87 | 27.42 | 27.85 | 1,380,267 | +0.06(+0.22%) |
Jan 16, 2007 | 27.69 | 27.86 | 27.58 | 27.79 | 838,627 | -0.09(-0.33%) |
Jan 12, 2007 | 27.82 | 27.93 | 27.55 | 27.88 | 1,073,190 | +0.33(+1.19%) |
Jan 11, 2007 | 26.83 | 27.61 | 26.80 | 27.55 | 1,152,639 | +0.69(+2.57%) |
Jan 10, 2007 | 26.61 | 26.99 | 26.29 | 26.86 | 1,086,747 | +0.24(+0.92%) |
Jan 09, 2007 | 26.29 | 26.77 | 26.01 | 26.61 | 1,184,482 | +0.61(+2.34%) |
Jan 08, 2007 | 25.60 | 26.08 | 25.60 | 26.01 | 856,913 | +0.40(+1.55%) |
Jan 05, 2007 | 25.68 | 25.69 | 25.29 | 25.61 | 535,649 | -0.16(-0.63%) |
Jan 04, 2007 | 25.70 | 25.82 | 25.38 | 25.77 | 579,787 | +0.00(+0.00%) |
Jan 03, 2007 | 25.42 | 25.85 | 25.34 | 25.77 | 1,112,600 | +0.27(+1.06%) |
Dec 29, 2006 | 25.49 | 25.57 | 25.40 | 25.50 | 315,588 | +0.03(+0.12%) |
Dec 28, 2006 | 25.44 | 25.52 | 25.40 | 25.47 | 216,908 | +0.00(+0.00%) |
Dec 27, 2006 | 25.25 | 25.53 | 25.20 | 25.47 | 390,623 | +0.16(+0.63%) |
Dec 26, 2006 | 25.31 | 25.50 | 25.14 | 25.31 | 259,785 | -0.03(-0.13%) |
Dec 22, 2006 | 25.30 | 25.37 | 25.09 | 25.34 | 709,365 | +0.05(+0.19%) |
Dec 21, 2006 | 25.14 | 25.47 | 25.02 | 25.30 | 985,544 | +0.25(+1.00%) |
Dec 20, 2006 | 25.01 | 25.14 | 24.96 | 25.04 | 450,525 | -0.02(-0.08%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.97 | 25.06 | 358,150 | -0.08(-0.31%) |
Dec 18, 2006 | 25.08 | 25.41 | 24.99 | 25.14 | 482,368 | +0.05(+0.21%) |
Dec 15, 2006 | 25.22 | 25.31 | 25.09 | 25.09 | 452,417 | -0.02(-0.06%) |
Dec 14, 2006 | 24.93 | 25.26 | 24.78 | 25.11 | 362,564 | +0.23(+0.92%) |
Dec 13, 2006 | 25.05 | 25.07 | 24.72 | 24.88 | 463,136 | -0.09(-0.37%) |
Dec 12, 2006 | 25.00 | 25.13 | 24.82 | 24.97 | 923,436 | +0.01(+0.03%) |
Dec 11, 2006 | 25.08 | 25.14 | 24.91 | 24.96 | 675,000 | -0.16(-0.64%) |
Dec 08, 2006 | 25.34 | 25.51 | 25.02 | 25.12 | 539,432 | -0.16(-0.61%) |
Dec 07, 2006 | 25.30 | 25.63 | 25.18 | 25.28 | 702,744 | -0.30(-1.18%) |
Dec 06, 2006 | 25.50 | 26.30 | 25.44 | 25.58 | 2,259,880 | +0.08(+0.31%) |
Dec 05, 2006 | 24.79 | 25.69 | 24.78 | 25.50 | 1,747,560 | +0.67(+2.68%) |
Dec 04, 2006 | 24.35 | 25.03 | 24.35 | 24.84 | 1,014,234 | +0.42(+1.71%) |