Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.58 | 28.09 | 26.39 | 27.58 | 429,889 | -0.23(-0.83%) |
Feb 27, 2007 | 28.60 | 29.29 | 26.71 | 27.82 | 583,461 | -1.80(-6.07%) |
Feb 26, 2007 | 29.61 | 29.75 | 29.29 | 29.61 | 256,152 | +0.09(+0.31%) |
Feb 23, 2007 | 30.17 | 30.21 | 29.29 | 29.52 | 272,133 | +0.09(+0.31%) |
Feb 22, 2007 | 29.52 | 29.98 | 29.20 | 29.43 | 269,921 | -0.78(-2.60%) |
Feb 21, 2007 | 28.83 | 30.21 | 28.41 | 30.21 | 387,875 | +2.03(+7.20%) |
Feb 20, 2007 | 28.60 | 28.74 | 27.82 | 28.18 | 369,774 | -1.80(-6.00%) |
Feb 16, 2007 | 28.60 | 29.98 | 28.60 | 29.98 | 330,232 | +0.78(+2.69%) |
Feb 15, 2007 | 28.60 | 29.20 | 28.09 | 29.20 | 533,318 | +1.01(+3.60%) |
Feb 14, 2007 | 28.18 | 28.51 | 27.68 | 28.18 | 350,780 | +0.69(+2.52%) |
Feb 13, 2007 | 27.95 | 27.95 | 27.45 | 27.49 | 307,193 | +0.28(+1.02%) |
Feb 12, 2007 | 27.58 | 28.37 | 26.94 | 27.22 | 239,795 | -0.32(-1.17%) |
Feb 09, 2007 | 27.58 | 28.60 | 26.75 | 27.54 | 471,187 | +0.05(+0.17%) |
Feb 08, 2007 | 26.43 | 27.49 | 26.11 | 27.49 | 252,340 | +1.06(+4.01%) |
Feb 07, 2007 | 26.62 | 26.85 | 26.06 | 26.43 | 174,101 | -0.09(-0.35%) |
Feb 06, 2007 | 27.26 | 27.91 | 26.52 | 26.52 | 260,990 | -0.28(-1.03%) |
Feb 05, 2007 | 27.22 | 27.26 | 26.66 | 26.80 | 162,915 | -0.18(-0.68%) |
Feb 02, 2007 | 26.80 | 27.22 | 25.65 | 26.98 | 294,744 | -0.23(-0.85%) |
Feb 01, 2007 | 26.94 | 28.00 | 25.23 | 27.22 | 363,747 | +1.06(+4.06%) |
Jan 31, 2007 | 25.14 | 26.34 | 25.00 | 26.15 | 308,986 | +1.11(+4.42%) |
Jan 30, 2007 | 25.65 | 25.74 | 24.91 | 25.05 | 207,877 | -0.23(-0.91%) |
Jan 29, 2007 | 26.06 | 26.25 | 25.00 | 25.28 | 355,531 | -1.11(-4.20%) |
Jan 26, 2007 | 25.92 | 26.39 | 25.83 | 26.39 | 217,242 | +0.09(+0.35%) |
Jan 25, 2007 | 26.52 | 26.80 | 25.69 | 26.29 | 272,393 | -0.09(-0.35%) |
Jan 24, 2007 | 25.69 | 26.52 | 25.51 | 26.39 | 186,090 | +0.23(+0.88%) |
Jan 23, 2007 | 25.28 | 26.52 | 25.28 | 26.15 | 294,462 | +1.06(+4.23%) |
Jan 22, 2007 | 25.60 | 25.97 | 24.91 | 25.09 | 180,670 | -0.69(-2.68%) |
Jan 19, 2007 | 24.63 | 25.83 | 24.36 | 25.79 | 236,926 | +1.11(+4.49%) |
Jan 18, 2007 | 25.09 | 25.23 | 24.31 | 24.68 | 215,725 | -0.28(-1.11%) |
Jan 17, 2007 | 25.19 | 25.60 | 24.86 | 24.96 | 265,217 | -0.42(-1.64%) |
Jan 16, 2007 | 25.14 | 25.42 | 24.49 | 25.37 | 295,090 | +0.55(+2.23%) |
Jan 12, 2007 | 23.85 | 25.00 | 23.76 | 24.82 | 250,259 | +1.34(+5.70%) |
Jan 11, 2007 | 24.08 | 24.68 | 23.34 | 23.48 | 309,940 | -0.65(-2.68%) |
Jan 10, 2007 | 23.89 | 24.40 | 23.89 | 24.12 | 152,271 | -0.28(-1.13%) |
Jan 09, 2007 | 23.94 | 24.91 | 23.71 | 24.40 | 239,571 | -0.14(-0.56%) |
Jan 08, 2007 | 23.99 | 24.54 | 23.43 | 24.54 | 229,382 | +0.74(+3.10%) |
Jan 05, 2007 | 23.06 | 24.45 | 21.96 | 23.80 | 352,366 | +0.23(+0.98%) |
Jan 04, 2007 | 24.08 | 24.26 | 23.53 | 23.57 | 187,455 | -0.60(-2.48%) |
Jan 03, 2007 | 25.42 | 25.51 | 23.89 | 24.17 | 310,287 | -0.74(-2.96%) |
Dec 29, 2006 | 25.23 | 25.32 | 24.91 | 24.91 | 177,418 | -0.37(-1.46%) |
Dec 28, 2006 | 24.82 | 25.42 | 24.82 | 25.28 | 290,798 | +0.78(+3.20%) |
Dec 27, 2006 | 24.26 | 24.82 | 24.17 | 24.49 | 181,581 | +0.74(+3.11%) |
Dec 26, 2006 | 24.45 | 25.09 | 23.62 | 23.76 | 150,818 | -0.23(-0.96%) |
Dec 22, 2006 | 23.76 | 24.36 | 23.39 | 23.99 | 260,469 | +0.32(+1.36%) |
Dec 21, 2006 | 24.08 | 24.54 | 23.62 | 23.66 | 284,533 | -0.42(-1.72%) |
Dec 20, 2006 | 24.72 | 24.72 | 24.03 | 24.08 | 263,526 | -0.74(-2.97%) |
Dec 19, 2006 | 23.57 | 25.00 | 23.34 | 24.82 | 496,768 | +1.48(+6.32%) |
Dec 18, 2006 | 24.03 | 24.26 | 23.16 | 23.34 | 313,301 | -0.69(-2.88%) |
Dec 15, 2006 | 24.22 | 24.54 | 23.85 | 24.03 | 414,627 | -0.37(-1.51%) |
Dec 14, 2006 | 25.37 | 25.37 | 24.31 | 24.40 | 444,305 | -1.06(-4.17%) |
Dec 13, 2006 | 25.60 | 25.79 | 25.28 | 25.46 | 366,197 | -0.69(-2.65%) |
Dec 12, 2006 | 26.29 | 26.52 | 25.55 | 26.15 | 281,693 | -0.46(-1.73%) |
Dec 11, 2006 | 26.62 | 26.85 | 26.39 | 26.62 | 221,621 | +0.28(+1.05%) |
Dec 08, 2006 | 27.22 | 27.63 | 26.25 | 26.34 | 375,367 | -0.55(-2.06%) |
Dec 07, 2006 | 26.52 | 27.54 | 26.20 | 26.89 | 343,586 | +0.42(+1.57%) |
Dec 06, 2006 | 26.71 | 27.22 | 26.39 | 26.48 | 363,075 | -0.88(-3.20%) |
Dec 05, 2006 | 28.09 | 28.37 | 26.98 | 27.35 | 348,030 | -1.01(-3.58%) |
Dec 04, 2006 | 27.17 | 28.46 | 26.75 | 28.37 | 369,969 | +1.43(+5.31%) |