Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.54 | 26.59 | 25.78 | 26.34 | 1,356,113 | -0.12(-0.46%) |
Feb 27, 2007 | 27.02 | 27.47 | 24.83 | 26.46 | 2,084,989 | -1.08(-3.91%) |
Feb 26, 2007 | 28.13 | 28.26 | 27.42 | 27.54 | 1,029,355 | -0.35(-1.27%) |
Feb 23, 2007 | 28.12 | 28.27 | 27.74 | 27.90 | 973,790 | -0.33(-1.16%) |
Feb 22, 2007 | 28.11 | 28.28 | 27.59 | 28.22 | 1,446,584 | +0.46(+1.67%) |
Feb 21, 2007 | 27.59 | 28.13 | 27.33 | 27.76 | 2,079,122 | +0.07(+0.25%) |
Feb 20, 2007 | 27.44 | 27.76 | 27.30 | 27.69 | 1,281,352 | +0.23(+0.85%) |
Feb 16, 2007 | 27.30 | 27.47 | 27.14 | 27.46 | 1,498,633 | +0.17(+0.64%) |
Feb 15, 2007 | 26.79 | 27.36 | 26.71 | 27.28 | 1,738,059 | +0.51(+1.89%) |
Feb 14, 2007 | 26.61 | 27.20 | 26.47 | 26.78 | 1,778,596 | +0.13(+0.50%) |
Feb 13, 2007 | 25.94 | 26.99 | 25.92 | 26.64 | 3,308,893 | +0.75(+2.90%) |
Feb 12, 2007 | 24.64 | 26.15 | 24.57 | 25.89 | 4,200,156 | +1.46(+5.99%) |
Feb 09, 2007 | 24.96 | 25.13 | 24.35 | 24.43 | 2,124,168 | -0.61(-2.45%) |
Feb 08, 2007 | 24.00 | 25.33 | 23.80 | 25.04 | 5,810,186 | +2.45(+10.83%) |
Feb 07, 2007 | 22.40 | 22.71 | 22.36 | 22.60 | 1,777,427 | +0.22(+0.97%) |
Feb 06, 2007 | 22.88 | 23.09 | 22.32 | 22.38 | 2,246,247 | -0.46(-2.01%) |
Feb 05, 2007 | 22.76 | 23.31 | 22.73 | 22.84 | 1,540,840 | +0.08(+0.35%) |
Feb 02, 2007 | 22.87 | 22.95 | 22.68 | 22.76 | 1,542,544 | -0.09(-0.39%) |
Feb 01, 2007 | 22.88 | 23.16 | 22.63 | 22.85 | 1,934,142 | +0.06(+0.28%) |
Jan 31, 2007 | 22.88 | 22.98 | 22.42 | 22.79 | 2,968,309 | -0.18(-0.78%) |
Jan 30, 2007 | 22.98 | 23.12 | 22.78 | 22.97 | 1,133,533 | +0.03(+0.12%) |
Jan 29, 2007 | 23.09 | 23.25 | 22.72 | 22.94 | 1,684,874 | -0.25(-1.07%) |
Jan 26, 2007 | 22.97 | 23.31 | 22.67 | 23.19 | 1,208,105 | +0.30(+1.32%) |
Jan 25, 2007 | 23.46 | 23.71 | 22.81 | 22.89 | 1,812,063 | -0.63(-2.67%) |
Jan 24, 2007 | 23.51 | 23.56 | 23.31 | 23.52 | 2,533,368 | +0.12(+0.50%) |
Jan 23, 2007 | 23.15 | 23.84 | 23.12 | 23.40 | 1,353,085 | +0.14(+0.61%) |
Jan 22, 2007 | 23.49 | 23.51 | 23.05 | 23.26 | 761,808 | -0.20(-0.83%) |
Jan 19, 2007 | 23.07 | 23.48 | 22.99 | 23.45 | 706,352 | +0.33(+1.44%) |
Jan 18, 2007 | 23.40 | 23.80 | 23.04 | 23.12 | 1,075,427 | -0.29(-1.24%) |
Jan 17, 2007 | 23.60 | 23.78 | 23.34 | 23.41 | 1,514,532 | -0.18(-0.78%) |
Jan 16, 2007 | 23.97 | 24.28 | 23.46 | 23.60 | 1,341,540 | -0.35(-1.46%) |
Jan 12, 2007 | 23.77 | 24.05 | 23.51 | 23.94 | 1,155,488 | +0.18(+0.76%) |
Jan 11, 2007 | 23.35 | 23.85 | 23.34 | 23.77 | 1,402,863 | +0.49(+2.11%) |
Jan 10, 2007 | 23.30 | 23.53 | 22.99 | 23.27 | 846,601 | -0.26(-1.12%) |
Jan 09, 2007 | 23.46 | 23.59 | 23.07 | 23.54 | 1,023,567 | +0.20(+0.86%) |
Jan 08, 2007 | 22.56 | 23.43 | 22.32 | 23.34 | 1,407,595 | +0.79(+3.52%) |
Jan 05, 2007 | 22.88 | 22.97 | 22.49 | 22.54 | 1,294,033 | -0.59(-2.54%) |
Jan 04, 2007 | 22.88 | 23.17 | 22.51 | 23.13 | 1,461,347 | +0.15(+0.64%) |
Jan 03, 2007 | 23.10 | 23.54 | 22.94 | 22.98 | 1,826,637 | -0.11(-0.48%) |
Dec 29, 2006 | 23.60 | 23.78 | 23.09 | 23.09 | 707,677 | -0.50(-2.13%) |
Dec 28, 2006 | 23.65 | 23.78 | 23.41 | 23.60 | 705,595 | -0.23(-0.98%) |
Dec 27, 2006 | 23.25 | 23.90 | 23.25 | 23.83 | 885,401 | +0.67(+2.90%) |
Dec 26, 2006 | 22.89 | 23.26 | 22.76 | 23.16 | 549,637 | +0.15(+0.67%) |
Dec 22, 2006 | 23.05 | 23.15 | 22.76 | 23.00 | 559,479 | -0.10(-0.41%) |
Dec 21, 2006 | 23.16 | 23.46 | 23.04 | 23.10 | 1,033,220 | -0.07(-0.32%) |
Dec 20, 2006 | 22.95 | 23.44 | 22.95 | 23.17 | 1,160,031 | +0.23(+1.01%) |
Dec 19, 2006 | 22.76 | 23.09 | 22.46 | 22.94 | 886,915 | +0.18(+0.81%) |
Dec 18, 2006 | 23.31 | 23.34 | 22.68 | 22.76 | 1,330,562 | -0.60(-2.56%) |
Dec 15, 2006 | 23.13 | 23.38 | 22.97 | 23.35 | 1,593,078 | +0.22(+0.96%) |
Dec 14, 2006 | 22.67 | 23.26 | 22.67 | 23.13 | 1,202,995 | +0.47(+2.08%) |
Dec 13, 2006 | 22.30 | 22.68 | 22.22 | 22.66 | 1,368,227 | +0.66(+3.00%) |
Dec 12, 2006 | 22.43 | 22.43 | 21.77 | 22.00 | 1,716,293 | -0.43(-1.91%) |
Dec 11, 2006 | 22.80 | 22.90 | 22.40 | 22.43 | 1,792,379 | -0.37(-1.62%) |
Dec 08, 2006 | 22.98 | 23.17 | 22.37 | 22.80 | 7,069,583 | -0.56(-2.40%) |
Dec 07, 2006 | 23.51 | 23.99 | 23.34 | 23.36 | 1,809,035 | -0.15(-0.65%) |
Dec 06, 2006 | 23.13 | 23.63 | 22.83 | 23.51 | 1,340,404 | +0.34(+1.48%) |
Dec 05, 2006 | 22.79 | 23.17 | 22.72 | 23.17 | 1,396,617 | +0.41(+1.81%) |
Dec 04, 2006 | 22.15 | 22.76 | 22.08 | 22.76 | 985,524 | +0.61(+2.74%) |