Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.17 | 27.31 | 26.78 | 27.31 | 11,621,228 | +0.20(+0.73%) |
Feb 27, 2007 | 27.70 | 27.74 | 26.56 | 27.12 | 12,673,727 | -1.09(-3.85%) |
Feb 26, 2007 | 28.41 | 28.56 | 28.14 | 28.20 | 5,539,014 | +0.20(+0.70%) |
Feb 23, 2007 | 27.92 | 28.09 | 27.74 | 28.01 | 6,488,170 | +0.11(+0.39%) |
Feb 22, 2007 | 28.11 | 28.22 | 27.82 | 27.90 | 4,013,098 | -0.01(-0.03%) |
Feb 21, 2007 | 27.64 | 28.11 | 27.58 | 27.90 | 5,247,412 | +0.18(+0.63%) |
Feb 20, 2007 | 27.56 | 27.76 | 27.47 | 27.73 | 4,354,927 | +0.23(+0.82%) |
Feb 16, 2007 | 27.60 | 27.71 | 27.50 | 27.50 | 3,335,061 | -0.14(-0.50%) |
Feb 15, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 4,995,256 | +0.13(+0.48%) |
Feb 14, 2007 | 27.40 | 27.53 | 27.33 | 27.51 | 7,169,456 | +0.17(+0.61%) |
Feb 13, 2007 | 27.02 | 27.37 | 26.98 | 27.34 | 21,106,116 | +0.54(+2.01%) |
Feb 12, 2007 | 26.74 | 26.90 | 26.69 | 26.80 | 3,781,806 | +0.11(+0.41%) |
Feb 09, 2007 | 26.88 | 26.96 | 26.68 | 26.69 | 5,486,816 | -0.12(-0.46%) |
Feb 08, 2007 | 26.73 | 26.87 | 26.67 | 26.82 | 17,682,558 | +0.03(+0.11%) |
Feb 07, 2007 | 26.79 | 26.92 | 26.74 | 26.79 | 16,792,268 | +0.00(+0.00%) |
Feb 06, 2007 | 26.70 | 26.82 | 26.65 | 26.79 | 5,914,205 | +0.18(+0.69%) |
Feb 05, 2007 | 26.77 | 26.81 | 26.58 | 26.61 | 4,159,537 | -0.11(-0.41%) |
Feb 02, 2007 | 26.71 | 26.76 | 26.53 | 26.71 | 9,325,229 | -0.04(-0.16%) |
Feb 01, 2007 | 26.71 | 26.82 | 26.69 | 26.76 | 2,372,510 | +0.32(+1.21%) |
Jan 31, 2007 | 26.25 | 26.73 | 26.20 | 26.44 | 5,417,846 | +0.15(+0.58%) |
Jan 30, 2007 | 26.23 | 26.30 | 26.13 | 26.28 | 4,160,497 | +0.07(+0.28%) |
Jan 29, 2007 | 26.34 | 26.38 | 26.15 | 26.21 | 3,880,370 | -0.10(-0.39%) |
Jan 26, 2007 | 26.37 | 26.37 | 26.07 | 26.31 | 4,710,467 | -0.01(-0.06%) |
Jan 25, 2007 | 26.61 | 26.61 | 26.21 | 26.33 | 5,444,858 | -0.09(-0.33%) |
Jan 24, 2007 | 26.13 | 26.46 | 26.12 | 26.42 | 5,536,589 | +0.27(+1.03%) |
Jan 23, 2007 | 25.89 | 26.16 | 25.79 | 26.15 | 3,319,978 | +0.33(+1.27%) |
Jan 22, 2007 | 26.15 | 26.15 | 25.75 | 25.82 | 4,585,692 | -0.27(-1.03%) |
Jan 19, 2007 | 25.79 | 26.12 | 25.71 | 26.09 | 14,952,999 | +0.39(+1.53%) |
Jan 18, 2007 | 25.88 | 25.96 | 25.66 | 25.69 | 2,498,656 | -0.15(-0.59%) |
Jan 17, 2007 | 25.77 | 25.88 | 25.66 | 25.85 | 4,411,007 | +0.09(+0.34%) |
Jan 16, 2007 | 25.77 | 25.83 | 25.67 | 25.76 | 2,831,299 | +0.07(+0.26%) |
Jan 12, 2007 | 25.37 | 25.79 | 25.37 | 25.69 | 4,373,437 | +0.28(+1.12%) |
Jan 11, 2007 | 25.17 | 25.49 | 25.12 | 25.41 | 5,051,474 | +0.27(+1.07%) |
Jan 10, 2007 | 24.87 | 25.15 | 24.78 | 25.14 | 5,946,564 | +0.18(+0.70%) |
Jan 09, 2007 | 25.02 | 25.10 | 24.77 | 24.96 | 5,284,296 | +0.01(+0.03%) |
Jan 08, 2007 | 24.97 | 25.01 | 24.83 | 24.96 | 4,578,974 | +0.00(+0.00%) |
Jan 05, 2007 | 25.07 | 25.13 | 24.78 | 24.96 | 9,597,540 | -0.17(-0.67%) |
Jan 04, 2007 | 25.22 | 25.22 | 24.96 | 25.12 | 6,135,098 | -0.12(-0.46%) |
Jan 03, 2007 | 25.42 | 25.57 | 25.12 | 25.24 | 5,234,797 | -0.15(-0.57%) |
Dec 29, 2006 | 25.56 | 25.56 | 25.37 | 25.39 | 719,445 | -0.20(-0.77%) |
Dec 28, 2006 | 25.71 | 25.71 | 25.53 | 25.58 | 1,896,719 | -0.04(-0.14%) |
Dec 27, 2006 | 25.55 | 25.66 | 25.44 | 25.62 | 1,549,405 | +0.25(+0.98%) |
Dec 26, 2006 | 25.26 | 25.39 | 25.23 | 25.37 | 520,490 | +0.22(+0.87%) |
Dec 22, 2006 | 25.35 | 25.36 | 25.08 | 25.15 | 2,901,913 | -0.14(-0.54%) |
Dec 21, 2006 | 25.64 | 25.77 | 25.16 | 25.29 | 8,661,178 | -0.31(-1.21%) |
Dec 20, 2006 | 25.64 | 25.77 | 25.60 | 25.60 | 1,307,945 | -0.12(-0.48%) |
Dec 19, 2006 | 25.38 | 25.74 | 25.38 | 25.72 | 4,863,077 | +0.19(+0.74%) |
Dec 18, 2006 | 25.79 | 25.80 | 25.53 | 25.53 | 4,732,269 | -0.26(-1.02%) |
Dec 15, 2006 | 25.64 | 25.88 | 25.64 | 25.80 | 7,595,241 | -0.09(-0.34%) |
Dec 14, 2006 | 25.64 | 25.91 | 25.58 | 25.88 | 3,786,171 | +0.19(+0.74%) |
Dec 13, 2006 | 25.61 | 25.69 | 25.54 | 25.69 | 3,780,961 | +0.15(+0.60%) |
Dec 12, 2006 | 25.67 | 25.71 | 25.40 | 25.54 | 4,589,394 | -0.29(-1.13%) |
Dec 11, 2006 | 25.99 | 25.99 | 25.83 | 25.83 | 9,641,828 | -0.09(-0.37%) |
Dec 08, 2006 | 25.84 | 25.94 | 25.80 | 25.93 | 804,868 | +0.07(+0.25%) |
Dec 07, 2006 | 25.85 | 25.98 | 25.77 | 25.86 | 2,722,840 | +0.16(+0.62%) |
Dec 06, 2006 | 25.77 | 25.88 | 25.67 | 25.70 | 1,205,382 | -0.10(-0.40%) |
Dec 05, 2006 | 25.69 | 25.88 | 25.66 | 25.80 | 4,512,198 | +0.11(+0.43%) |
Dec 04, 2006 | 25.41 | 25.73 | 25.40 | 25.69 | 4,809,465 | +0.37(+1.47%) |