Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.32 | 27.62 | 27.23 | 27.27 | 6,509,636 | +0.21(+0.79%) |
Feb 27, 2007 | 27.42 | 27.55 | 26.72 | 27.06 | 3,621,748 | -0.59(-2.13%) |
Feb 26, 2007 | 27.80 | 27.86 | 27.58 | 27.65 | 2,531,573 | -0.00(-0.02%) |
Feb 23, 2007 | 27.56 | 27.72 | 27.50 | 27.65 | 2,997,401 | +0.27(+0.99%) |
Feb 22, 2007 | 27.43 | 27.55 | 27.35 | 27.38 | 2,948,614 | -0.36(-1.30%) |
Feb 21, 2007 | 27.80 | 27.96 | 27.66 | 27.74 | 3,701,618 | -0.44(-1.55%) |
Feb 20, 2007 | 28.29 | 28.37 | 28.16 | 28.18 | 4,760,105 | +0.11(+0.38%) |
Feb 16, 2007 | 28.22 | 28.25 | 27.93 | 28.07 | 3,116,794 | +0.06(+0.23%) |
Feb 15, 2007 | 28.18 | 28.24 | 27.73 | 28.01 | 3,519,028 | -0.35(-1.23%) |
Feb 14, 2007 | 28.09 | 28.54 | 28.08 | 28.36 | 8,155,736 | +0.27(+0.95%) |
Feb 13, 2007 | 27.86 | 28.16 | 27.83 | 28.09 | 6,478,671 | +0.52(+1.90%) |
Feb 12, 2007 | 27.76 | 27.76 | 27.39 | 27.56 | 3,636,987 | +0.17(+0.64%) |
Feb 09, 2007 | 27.52 | 27.60 | 27.38 | 27.39 | 4,754,959 | +0.26(+0.97%) |
Feb 08, 2007 | 27.24 | 27.26 | 27.05 | 27.13 | 5,287,085 | +0.24(+0.89%) |
Feb 07, 2007 | 26.82 | 26.91 | 26.74 | 26.89 | 2,603,195 | -0.10(-0.38%) |
Feb 06, 2007 | 27.04 | 27.08 | 26.90 | 26.99 | 2,460,540 | +0.20(+0.76%) |
Feb 05, 2007 | 26.73 | 26.86 | 26.65 | 26.79 | 3,529,114 | -0.33(-1.20%) |
Feb 02, 2007 | 27.11 | 27.21 | 26.97 | 27.11 | 4,752,489 | +0.53(+2.01%) |
Feb 01, 2007 | 26.62 | 26.83 | 26.53 | 26.58 | 4,060,211 | +0.28(+1.07%) |
Jan 31, 2007 | 26.12 | 26.32 | 25.99 | 26.30 | 3,058,127 | -0.23(-0.86%) |
Jan 30, 2007 | 26.47 | 26.57 | 26.41 | 26.52 | 2,744,203 | +0.04(+0.15%) |
Jan 29, 2007 | 26.47 | 26.62 | 26.45 | 26.49 | 1,788,024 | -0.04(-0.17%) |
Jan 26, 2007 | 26.58 | 26.58 | 26.38 | 26.53 | 2,908,884 | -0.12(-0.44%) |
Jan 25, 2007 | 26.96 | 26.97 | 26.61 | 26.65 | 5,355,427 | -0.38(-1.40%) |
Jan 24, 2007 | 26.89 | 27.08 | 26.89 | 27.02 | 1,701,978 | +0.02(+0.09%) |
Jan 23, 2007 | 26.93 | 27.18 | 26.90 | 27.00 | 2,582,610 | -0.00(-0.02%) |
Jan 22, 2007 | 27.15 | 27.19 | 26.94 | 27.00 | 3,691,119 | -0.17(-0.64%) |
Jan 19, 2007 | 27.07 | 27.24 | 27.07 | 27.18 | 3,335,202 | +0.10(+0.36%) |
Jan 18, 2007 | 27.24 | 27.26 | 26.99 | 27.08 | 4,850,886 | +0.25(+0.94%) |
Jan 17, 2007 | 26.86 | 26.94 | 26.72 | 26.83 | 4,295,911 | +0.34(+1.26%) |
Jan 16, 2007 | 26.67 | 26.67 | 26.44 | 26.49 | 4,462,239 | +0.38(+1.47%) |
Jan 12, 2007 | 26.03 | 26.17 | 25.99 | 26.11 | 3,588,400 | +0.33(+1.28%) |
Jan 11, 2007 | 25.67 | 25.85 | 25.62 | 25.78 | 2,348,557 | +0.17(+0.64%) |
Jan 10, 2007 | 25.56 | 25.65 | 25.47 | 25.62 | 2,060,571 | +0.03(+0.11%) |
Jan 09, 2007 | 25.72 | 25.73 | 25.52 | 25.59 | 2,905,797 | +0.00(+0.02%) |
Jan 08, 2007 | 25.69 | 25.75 | 25.54 | 25.58 | 3,252,656 | -0.63(-2.41%) |
Jan 05, 2007 | 26.40 | 26.44 | 26.03 | 26.21 | 2,281,861 | -0.37(-1.39%) |
Jan 04, 2007 | 26.46 | 26.69 | 26.42 | 26.58 | 5,195,687 | +0.44(+1.69%) |
Jan 03, 2007 | 26.13 | 26.29 | 26.06 | 26.14 | 4,293,029 | +0.51(+1.99%) |
Dec 29, 2006 | 25.60 | 25.68 | 25.50 | 25.63 | 985,821 | +0.11(+0.42%) |
Dec 28, 2006 | 25.57 | 25.63 | 25.45 | 25.52 | 994,055 | -0.05(-0.19%) |
Dec 27, 2006 | 25.63 | 25.64 | 25.49 | 25.57 | 1,502,508 | +0.14(+0.54%) |
Dec 26, 2006 | 25.45 | 25.49 | 25.33 | 25.44 | 732,007 | -0.01(-0.06%) |
Dec 22, 2006 | 25.24 | 25.55 | 25.22 | 25.45 | 1,444,046 | +0.12(+0.48%) |
Dec 21, 2006 | 25.18 | 25.41 | 25.18 | 25.33 | 1,461,338 | -0.07(-0.29%) |
Dec 20, 2006 | 25.42 | 25.51 | 25.30 | 25.40 | 1,645,369 | -0.06(-0.25%) |
Dec 19, 2006 | 25.40 | 25.48 | 25.28 | 25.46 | 1,351,208 | +0.06(+0.25%) |
Dec 18, 2006 | 25.55 | 25.55 | 25.33 | 25.40 | 2,375,112 | +0.17(+0.69%) |
Dec 15, 2006 | 25.54 | 25.55 | 25.16 | 25.23 | 3,336,438 | -0.40(-1.57%) |
Dec 14, 2006 | 25.67 | 25.70 | 25.59 | 25.63 | 1,637,547 | -0.07(-0.28%) |
Dec 13, 2006 | 25.60 | 25.72 | 25.55 | 25.70 | 1,894,243 | -0.04(-0.17%) |
Dec 12, 2006 | 25.63 | 25.79 | 25.56 | 25.75 | 2,072,716 | +0.28(+1.09%) |
Dec 11, 2006 | 25.46 | 25.48 | 25.38 | 25.47 | 1,797,493 | -0.04(-0.17%) |
Dec 08, 2006 | 25.47 | 25.63 | 25.44 | 25.51 | 3,427,012 | -0.01(-0.06%) |
Dec 07, 2006 | 25.63 | 25.67 | 25.51 | 25.53 | 2,405,784 | +0.07(+0.27%) |
Dec 06, 2006 | 25.56 | 25.61 | 25.44 | 25.46 | 3,058,744 | -0.20(-0.78%) |
Dec 05, 2006 | 25.58 | 25.73 | 25.57 | 25.66 | 3,379,666 | -0.25(-0.96%) |
Dec 04, 2006 | 25.80 | 26.02 | 25.60 | 25.91 | 3,942,258 | -0.19(-0.74%) |