Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.56 | 26.56 | 25.87 | 26.18 | 654,848 | -0.30(-1.12%) |
Feb 27, 2007 | 26.59 | 26.88 | 26.29 | 26.48 | 680,394 | -0.79(-2.91%) |
Feb 26, 2007 | 27.61 | 27.61 | 27.06 | 27.27 | 404,393 | -0.29(-1.05%) |
Feb 23, 2007 | 27.61 | 27.72 | 27.34 | 27.56 | 334,421 | -0.20(-0.71%) |
Feb 22, 2007 | 28.14 | 28.23 | 27.47 | 27.76 | 441,600 | -0.40(-1.41%) |
Feb 21, 2007 | 28.00 | 28.37 | 27.96 | 28.15 | 543,671 | +0.00(+0.00%) |
Feb 20, 2007 | 28.07 | 28.48 | 27.98 | 28.15 | 337,753 | -0.23(-0.79%) |
Feb 16, 2007 | 28.18 | 28.58 | 27.86 | 28.38 | 487,804 | +0.20(+0.70%) |
Feb 15, 2007 | 28.15 | 28.51 | 28.06 | 28.18 | 746,812 | +0.03(+0.10%) |
Feb 14, 2007 | 26.98 | 28.34 | 26.98 | 28.15 | 748,398 | +1.16(+4.30%) |
Feb 13, 2007 | 26.88 | 26.99 | 26.75 | 26.99 | 603,922 | +0.07(+0.27%) |
Feb 12, 2007 | 27.01 | 27.01 | 26.61 | 26.92 | 417,818 | -0.13(-0.47%) |
Feb 09, 2007 | 27.21 | 27.32 | 26.92 | 27.05 | 446,487 | -0.22(-0.79%) |
Feb 08, 2007 | 27.55 | 27.56 | 26.89 | 27.26 | 616,530 | -0.33(-1.21%) |
Feb 07, 2007 | 27.15 | 27.71 | 27.10 | 27.60 | 637,300 | +0.67(+2.47%) |
Feb 06, 2007 | 26.59 | 26.93 | 26.41 | 26.93 | 472,144 | +0.34(+1.29%) |
Feb 05, 2007 | 26.56 | 26.65 | 26.28 | 26.59 | 344,417 | -0.02(-0.07%) |
Feb 02, 2007 | 26.43 | 26.67 | 26.31 | 26.61 | 444,932 | +0.17(+0.65%) |
Feb 01, 2007 | 26.79 | 27.15 | 26.20 | 26.43 | 1,074,236 | -0.39(-1.44%) |
Jan 31, 2007 | 25.48 | 27.04 | 25.30 | 26.82 | 1,257,274 | +1.36(+5.34%) |
Jan 30, 2007 | 25.44 | 25.77 | 25.30 | 25.46 | 333,088 | -0.05(-0.18%) |
Jan 29, 2007 | 24.98 | 25.60 | 24.89 | 25.51 | 535,896 | +0.55(+2.20%) |
Jan 26, 2007 | 25.17 | 25.17 | 24.52 | 24.96 | 439,712 | -0.24(-0.96%) |
Jan 25, 2007 | 25.44 | 25.57 | 24.89 | 25.20 | 559,886 | -0.37(-1.44%) |
Jan 24, 2007 | 25.27 | 25.60 | 25.00 | 25.57 | 397,618 | +0.27(+1.07%) |
Jan 23, 2007 | 25.07 | 25.80 | 24.89 | 25.30 | 295,437 | +0.14(+0.57%) |
Jan 22, 2007 | 26.06 | 26.06 | 24.99 | 25.16 | 434,492 | -0.92(-3.52%) |
Jan 19, 2007 | 25.52 | 26.07 | 25.23 | 26.07 | 394,730 | +0.50(+1.94%) |
Jan 18, 2007 | 25.95 | 25.98 | 25.48 | 25.58 | 391,398 | -0.34(-1.32%) |
Jan 17, 2007 | 25.71 | 26.09 | 25.66 | 25.92 | 537,118 | +0.14(+0.52%) |
Jan 16, 2007 | 26.04 | 26.10 | 25.53 | 25.79 | 591,985 | -0.14(-0.56%) |
Jan 12, 2007 | 26.27 | 26.34 | 25.71 | 25.93 | 410,613 | -0.27(-1.03%) |
Jan 11, 2007 | 25.65 | 26.47 | 25.45 | 26.20 | 582,433 | +0.96(+3.82%) |
Jan 10, 2007 | 24.87 | 25.27 | 24.76 | 25.24 | 316,095 | +0.00(+0.00%) |
Jan 09, 2007 | 25.57 | 25.57 | 24.70 | 25.24 | 346,861 | -0.28(-1.09%) |
Jan 08, 2007 | 25.48 | 25.61 | 24.88 | 25.52 | 683,837 | +0.17(+0.68%) |
Jan 05, 2007 | 25.39 | 26.02 | 25.11 | 25.35 | 806,010 | -0.84(-3.20%) |
Jan 04, 2007 | 26.38 | 26.60 | 25.98 | 26.18 | 769,469 | -0.24(-0.92%) |
Jan 03, 2007 | 25.74 | 26.71 | 25.74 | 26.43 | 928,850 | +0.14(+0.55%) |
Dec 29, 2006 | 26.83 | 26.83 | 26.25 | 26.28 | 511,017 | -0.47(-1.75%) |
Dec 28, 2006 | 26.29 | 26.83 | 26.29 | 26.75 | 292,549 | +0.43(+1.64%) |
Dec 27, 2006 | 26.11 | 26.32 | 25.97 | 26.32 | 307,099 | +0.37(+1.42%) |
Dec 26, 2006 | 25.58 | 26.04 | 25.42 | 25.95 | 320,427 | +0.38(+1.48%) |
Dec 22, 2006 | 25.62 | 25.67 | 25.21 | 25.57 | 335,865 | -0.02(-0.07%) |
Dec 21, 2006 | 24.94 | 25.95 | 24.70 | 25.59 | 1,491,625 | +1.05(+4.29%) |
Dec 20, 2006 | 23.86 | 24.85 | 22.51 | 24.53 | 2,881,402 | +0.32(+1.30%) |
Dec 19, 2006 | 23.72 | 24.46 | 23.05 | 24.22 | 697,942 | +0.11(+0.45%) |
Dec 18, 2006 | 25.62 | 25.79 | 23.93 | 24.11 | 843,662 | -1.50(-5.87%) |
Dec 15, 2006 | 25.37 | 25.89 | 25.28 | 25.62 | 515,904 | +0.28(+1.10%) |
Dec 14, 2006 | 25.21 | 25.57 | 25.11 | 25.34 | 350,859 | +0.22(+0.86%) |
Dec 13, 2006 | 25.26 | 25.36 | 24.97 | 25.12 | 724,487 | -0.04(-0.18%) |
Dec 12, 2006 | 25.22 | 25.31 | 24.80 | 25.17 | 415,389 | -0.07(-0.29%) |
Dec 11, 2006 | 25.10 | 25.38 | 25.01 | 25.24 | 182,593 | +0.05(+0.21%) |
Dec 08, 2006 | 25.13 | 25.39 | 24.68 | 25.18 | 286,329 | -0.05(-0.18%) |
Dec 07, 2006 | 25.23 | 25.39 | 25.07 | 25.23 | 387,733 | +0.00(+0.00%) |
Dec 06, 2006 | 24.58 | 25.31 | 24.55 | 25.23 | 554,000 | +0.61(+2.49%) |
Dec 05, 2006 | 24.49 | 24.79 | 24.15 | 24.62 | 288,106 | +0.31(+1.26%) |
Dec 04, 2006 | 23.72 | 24.49 | 23.60 | 24.31 | 314,873 | +0.61(+2.58%) |