Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.36 | 27.89 | 27.36 | 27.72 | 1,440,211 | +0.37(+1.33%) |
Feb 27, 2007 | 28.50 | 28.56 | 27.17 | 27.35 | 2,616,574 | -1.46(-5.07%) |
Feb 26, 2007 | 29.08 | 29.15 | 28.68 | 28.81 | 1,047,070 | -0.12(-0.41%) |
Feb 23, 2007 | 29.11 | 29.11 | 28.64 | 28.93 | 791,191 | -0.17(-0.58%) |
Feb 22, 2007 | 29.04 | 29.23 | 28.87 | 29.10 | 1,217,000 | +0.17(+0.59%) |
Feb 21, 2007 | 28.65 | 29.05 | 28.62 | 28.93 | 1,065,876 | +0.24(+0.83%) |
Feb 20, 2007 | 28.31 | 28.81 | 28.20 | 28.70 | 703,203 | +0.31(+1.08%) |
Feb 16, 2007 | 28.23 | 28.51 | 28.13 | 28.39 | 657,971 | +0.12(+0.42%) |
Feb 15, 2007 | 28.57 | 28.57 | 28.18 | 28.27 | 1,241,736 | -0.27(-0.95%) |
Feb 14, 2007 | 28.07 | 28.64 | 28.00 | 28.54 | 1,350,280 | +0.53(+1.88%) |
Feb 13, 2007 | 27.94 | 28.36 | 27.91 | 28.02 | 1,407,362 | +0.08(+0.30%) |
Feb 12, 2007 | 28.32 | 28.46 | 27.62 | 27.93 | 1,848,691 | -0.28(-0.99%) |
Feb 09, 2007 | 28.74 | 28.91 | 28.17 | 28.21 | 1,307,580 | -0.45(-1.57%) |
Feb 08, 2007 | 28.70 | 28.85 | 28.53 | 28.66 | 1,909,366 | -0.08(-0.30%) |
Feb 07, 2007 | 29.04 | 29.04 | 28.65 | 28.75 | 1,568,248 | -0.20(-0.67%) |
Feb 06, 2007 | 29.07 | 29.10 | 28.82 | 28.94 | 1,086,843 | -0.03(-0.12%) |
Feb 05, 2007 | 29.44 | 29.44 | 28.95 | 28.98 | 1,350,338 | -0.40(-1.36%) |
Feb 02, 2007 | 29.50 | 29.60 | 29.20 | 29.37 | 1,868,022 | -0.02(-0.06%) |
Feb 01, 2007 | 28.85 | 29.43 | 28.66 | 29.39 | 1,755,651 | +0.43(+1.49%) |
Jan 31, 2007 | 28.65 | 28.99 | 28.44 | 28.96 | 1,127,009 | +0.35(+1.22%) |
Jan 30, 2007 | 28.45 | 28.70 | 28.31 | 28.61 | 1,359,408 | +0.33(+1.17%) |
Jan 29, 2007 | 28.70 | 28.74 | 28.23 | 28.28 | 1,722,435 | -0.42(-1.48%) |
Jan 26, 2007 | 28.47 | 28.75 | 28.26 | 28.70 | 2,609,743 | +0.39(+1.38%) |
Jan 25, 2007 | 25.89 | 29.41 | 25.89 | 28.31 | 7,249,233 | +1.23(+4.55%) |
Jan 24, 2007 | 26.85 | 27.12 | 26.71 | 27.08 | 1,003,683 | +0.24(+0.89%) |
Jan 23, 2007 | 26.52 | 27.03 | 26.52 | 26.84 | 923,587 | +0.31(+1.15%) |
Jan 22, 2007 | 26.78 | 26.80 | 26.43 | 26.54 | 1,223,125 | -0.16(-0.60%) |
Jan 19, 2007 | 26.22 | 26.76 | 26.01 | 26.70 | 1,574,491 | +0.48(+1.85%) |
Jan 18, 2007 | 26.04 | 26.26 | 25.78 | 26.22 | 1,497,810 | +0.26(+1.01%) |
Jan 17, 2007 | 25.77 | 26.03 | 25.63 | 25.95 | 983,777 | +0.19(+0.72%) |
Jan 16, 2007 | 26.00 | 26.05 | 25.57 | 25.77 | 1,164,348 | -0.14(-0.56%) |
Jan 12, 2007 | 25.82 | 25.99 | 25.75 | 25.91 | 702,142 | +0.03(+0.10%) |
Jan 11, 2007 | 25.80 | 25.90 | 25.62 | 25.89 | 961,397 | +0.21(+0.83%) |
Jan 10, 2007 | 25.49 | 25.76 | 25.47 | 25.67 | 710,034 | +0.16(+0.63%) |
Jan 09, 2007 | 25.49 | 25.62 | 25.19 | 25.51 | 1,732,093 | +0.03(+0.10%) |
Jan 08, 2007 | 25.98 | 25.98 | 25.31 | 25.49 | 2,864,757 | -1.10(-4.12%) |
Jan 05, 2007 | 26.81 | 26.91 | 26.51 | 26.58 | 1,008,748 | -0.37(-1.35%) |
Jan 04, 2007 | 27.08 | 27.15 | 26.74 | 26.95 | 678,585 | -0.15(-0.56%) |
Jan 03, 2007 | 27.16 | 27.40 | 26.89 | 27.10 | 1,161,992 | +0.02(+0.06%) |
Dec 29, 2006 | 27.03 | 27.28 | 27.01 | 27.08 | 523,220 | -0.05(-0.19%) |
Dec 28, 2006 | 27.25 | 27.37 | 27.12 | 27.13 | 478,460 | -0.24(-0.87%) |
Dec 27, 2006 | 26.99 | 27.41 | 26.94 | 27.37 | 816,280 | +0.47(+1.74%) |
Dec 26, 2006 | 26.76 | 26.95 | 26.76 | 26.90 | 369,858 | +0.08(+0.32%) |
Dec 22, 2006 | 26.79 | 27.03 | 26.73 | 26.82 | 357,962 | -0.04(-0.16%) |
Dec 21, 2006 | 27.17 | 27.22 | 26.78 | 26.86 | 637,947 | -0.15(-0.57%) |
Dec 20, 2006 | 26.86 | 27.21 | 26.86 | 27.01 | 664,685 | +0.10(+0.38%) |
Dec 19, 2006 | 27.01 | 27.11 | 26.74 | 26.91 | 711,330 | -0.20(-0.72%) |
Dec 18, 2006 | 27.38 | 27.55 | 27.07 | 27.11 | 605,791 | -0.31(-1.11%) |
Dec 15, 2006 | 27.54 | 27.76 | 27.27 | 27.41 | 1,081,189 | -0.06(-0.22%) |
Dec 14, 2006 | 27.45 | 27.65 | 27.25 | 27.47 | 855,033 | +0.10(+0.37%) |
Dec 13, 2006 | 27.35 | 27.56 | 27.19 | 27.37 | 803,677 | +0.01(+0.03%) |
Dec 12, 2006 | 27.56 | 27.71 | 27.25 | 27.36 | 693,897 | -0.32(-1.17%) |
Dec 11, 2006 | 27.54 | 27.91 | 27.46 | 27.68 | 1,014,167 | +0.05(+0.18%) |
Dec 08, 2006 | 27.63 | 27.77 | 27.38 | 27.63 | 855,858 | +0.01(+0.03%) |
Dec 07, 2006 | 27.59 | 27.83 | 27.43 | 27.63 | 704,498 | +0.03(+0.12%) |
Dec 06, 2006 | 27.52 | 27.79 | 27.34 | 27.59 | 888,839 | +0.02(+0.06%) |
Dec 05, 2006 | 27.55 | 27.64 | 27.32 | 27.57 | 723,227 | +0.14(+0.49%) |
Dec 04, 2006 | 26.79 | 27.70 | 26.79 | 27.44 | 1,337,028 | +0.57(+2.12%) |