Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.64 | 29.22 | 28.16 | 28.87 | 3,110,719 | +0.24(+0.83%) |
Feb 27, 2007 | 29.36 | 29.45 | 27.98 | 28.63 | 3,657,358 | -1.27(-4.24%) |
Feb 26, 2007 | 30.56 | 30.68 | 29.73 | 29.90 | 2,265,026 | -0.66(-2.16%) |
Feb 23, 2007 | 30.51 | 30.74 | 30.38 | 30.56 | 4,270,538 | -0.25(-0.80%) |
Feb 22, 2007 | 31.24 | 31.38 | 30.34 | 30.81 | 2,403,252 | -0.41(-1.30%) |
Feb 21, 2007 | 30.19 | 31.46 | 30.07 | 31.21 | 3,042,923 | +1.00(+3.29%) |
Feb 20, 2007 | 30.00 | 30.39 | 29.99 | 30.22 | 2,390,321 | +0.05(+0.16%) |
Feb 16, 2007 | 29.77 | 30.27 | 29.70 | 30.17 | 1,235,273 | +0.40(+1.34%) |
Feb 15, 2007 | 29.74 | 29.95 | 29.45 | 29.77 | 3,167,718 | +0.30(+1.03%) |
Feb 14, 2007 | 29.09 | 30.19 | 28.91 | 29.47 | 3,813,168 | +0.84(+2.92%) |
Feb 13, 2007 | 28.62 | 28.67 | 28.20 | 28.63 | 3,672,669 | +0.25(+0.90%) |
Feb 12, 2007 | 28.01 | 28.65 | 27.88 | 28.38 | 4,498,821 | +0.51(+1.83%) |
Feb 09, 2007 | 28.32 | 28.33 | 27.38 | 27.87 | 3,563,197 | -1.18(-4.06%) |
Feb 08, 2007 | 29.04 | 29.15 | 28.48 | 29.05 | 2,536,083 | +0.01(+0.03%) |
Feb 07, 2007 | 28.12 | 29.07 | 28.00 | 29.04 | 2,864,518 | +1.08(+3.85%) |
Feb 06, 2007 | 28.04 | 28.17 | 27.81 | 27.97 | 1,574,003 | +0.03(+0.11%) |
Feb 05, 2007 | 27.98 | 28.23 | 27.64 | 27.93 | 1,916,500 | +0.00(+0.00%) |
Feb 02, 2007 | 27.80 | 27.97 | 27.44 | 27.93 | 1,498,925 | +0.13(+0.46%) |
Feb 01, 2007 | 27.20 | 27.88 | 27.16 | 27.81 | 1,908,340 | +0.75(+2.77%) |
Jan 31, 2007 | 27.00 | 27.29 | 26.75 | 27.06 | 4,084,600 | +0.02(+0.09%) |
Jan 30, 2007 | 26.88 | 27.07 | 26.53 | 27.03 | 1,296,039 | +0.31(+1.16%) |
Jan 29, 2007 | 26.60 | 26.93 | 26.47 | 26.72 | 1,277,206 | +0.20(+0.75%) |
Jan 26, 2007 | 26.37 | 26.64 | 25.61 | 26.52 | 2,020,957 | +0.52(+1.99%) |
Jan 25, 2007 | 26.80 | 26.80 | 25.96 | 26.01 | 1,308,091 | -0.80(-2.97%) |
Jan 24, 2007 | 26.62 | 26.87 | 26.20 | 26.80 | 2,987,556 | +0.18(+0.69%) |
Jan 23, 2007 | 25.30 | 26.68 | 25.30 | 26.62 | 4,800,981 | +1.32(+5.23%) |
Jan 22, 2007 | 25.64 | 25.68 | 25.11 | 25.30 | 1,683,356 | -0.24(-0.94%) |
Jan 19, 2007 | 25.59 | 25.68 | 25.33 | 25.54 | 1,792,835 | -0.08(-0.31%) |
Jan 18, 2007 | 25.64 | 25.88 | 25.34 | 25.62 | 1,974,127 | -0.02(-0.06%) |
Jan 17, 2007 | 25.31 | 26.03 | 25.29 | 25.63 | 2,167,095 | +0.33(+1.29%) |
Jan 16, 2007 | 25.37 | 25.54 | 25.19 | 25.30 | 2,015,307 | -0.01(-0.03%) |
Jan 12, 2007 | 23.87 | 25.34 | 23.87 | 25.31 | 3,404,629 | +1.44(+6.04%) |
Jan 11, 2007 | 23.39 | 24.08 | 23.39 | 23.87 | 2,033,512 | +0.42(+1.80%) |
Jan 10, 2007 | 23.21 | 23.45 | 22.97 | 23.45 | 1,665,403 | +0.10(+0.41%) |
Jan 09, 2007 | 23.40 | 23.41 | 22.84 | 23.35 | 2,941,982 | +0.11(+0.48%) |
Jan 08, 2007 | 23.35 | 23.37 | 23.05 | 23.24 | 3,610,780 | -0.11(-0.48%) |
Jan 05, 2007 | 23.56 | 23.57 | 23.14 | 23.35 | 2,480,088 | -0.24(-1.01%) |
Jan 04, 2007 | 24.14 | 24.17 | 23.38 | 23.59 | 2,655,354 | -0.54(-2.24%) |
Jan 03, 2007 | 24.87 | 24.93 | 24.05 | 24.13 | 2,518,255 | -0.51(-2.07%) |
Dec 29, 2006 | 24.97 | 25.23 | 24.57 | 24.64 | 1,158,061 | -0.25(-1.02%) |
Dec 28, 2006 | 25.62 | 25.67 | 24.86 | 24.90 | 1,058,249 | -0.71(-2.77%) |
Dec 27, 2006 | 25.05 | 25.61 | 25.01 | 25.61 | 1,456,364 | +0.72(+2.88%) |
Dec 26, 2006 | 24.52 | 24.89 | 24.37 | 24.89 | 666,161 | +0.33(+1.33%) |
Dec 22, 2006 | 24.89 | 24.89 | 24.44 | 24.56 | 759,569 | -0.32(-1.28%) |
Dec 21, 2006 | 25.09 | 25.11 | 24.72 | 24.88 | 892,525 | -0.10(-0.41%) |
Dec 20, 2006 | 25.13 | 25.22 | 24.74 | 24.99 | 1,592,333 | -0.18(-0.70%) |
Dec 19, 2006 | 24.79 | 25.20 | 24.64 | 25.16 | 1,262,392 | +0.38(+1.54%) |
Dec 18, 2006 | 25.33 | 25.49 | 24.75 | 24.78 | 1,484,362 | -0.30(-1.21%) |
Dec 15, 2006 | 25.41 | 25.42 | 24.93 | 25.08 | 2,138,345 | -0.07(-0.29%) |
Dec 14, 2006 | 24.85 | 25.41 | 24.85 | 25.15 | 2,100,555 | +0.30(+1.22%) |
Dec 13, 2006 | 24.61 | 24.98 | 24.50 | 24.85 | 2,899,170 | +0.16(+0.65%) |
Dec 12, 2006 | 25.77 | 25.78 | 24.44 | 24.69 | 3,381,779 | -0.96(-3.76%) |
Dec 11, 2006 | 25.91 | 26.01 | 25.62 | 25.66 | 933,077 | -0.19(-0.74%) |
Dec 08, 2006 | 25.81 | 26.17 | 25.56 | 25.85 | 2,228,740 | +0.02(+0.09%) |
Dec 07, 2006 | 26.40 | 28.33 | 25.65 | 25.82 | 3,261,503 | -0.21(-0.83%) |
Dec 06, 2006 | 25.73 | 26.40 | 25.62 | 26.04 | 2,817,186 | +0.29(+1.11%) |
Dec 05, 2006 | 25.73 | 25.99 | 25.34 | 25.75 | 4,251,957 | +0.10(+0.37%) |
Dec 04, 2006 | 25.07 | 25.72 | 25.04 | 25.66 | 3,140,474 | +0.68(+2.71%) |