Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.83 | 25.91 | 25.18 | 25.45 | 1,535,653 | -0.29(-1.14%) |
Feb 27, 2007 | 25.93 | 26.11 | 25.46 | 25.75 | 2,401,451 | -0.48(-1.84%) |
Feb 26, 2007 | 26.41 | 26.58 | 26.03 | 26.23 | 1,710,411 | -0.03(-0.10%) |
Feb 23, 2007 | 27.09 | 27.14 | 26.23 | 26.26 | 2,125,687 | -0.96(-3.54%) |
Feb 22, 2007 | 27.72 | 27.91 | 27.04 | 27.22 | 1,297,393 | -0.53(-1.92%) |
Feb 21, 2007 | 27.64 | 27.92 | 27.42 | 27.75 | 1,038,075 | -0.06(-0.23%) |
Feb 20, 2007 | 27.89 | 28.14 | 27.76 | 27.82 | 499,984 | -0.12(-0.43%) |
Feb 16, 2007 | 27.73 | 28.00 | 27.42 | 27.94 | 1,660,799 | +0.12(+0.43%) |
Feb 15, 2007 | 27.78 | 27.98 | 27.65 | 27.82 | 1,010,799 | +0.16(+0.58%) |
Feb 14, 2007 | 27.40 | 28.09 | 27.32 | 27.66 | 1,219,633 | +0.32(+1.19%) |
Feb 13, 2007 | 27.40 | 27.57 | 27.18 | 27.33 | 1,418,422 | +0.18(+0.68%) |
Feb 12, 2007 | 27.61 | 27.72 | 27.04 | 27.15 | 1,781,774 | -0.46(-1.66%) |
Feb 09, 2007 | 28.24 | 28.29 | 27.42 | 27.61 | 1,288,368 | -0.59(-2.10%) |
Feb 08, 2007 | 28.72 | 28.72 | 27.85 | 28.20 | 2,414,086 | -0.71(-2.45%) |
Feb 07, 2007 | 29.40 | 29.50 | 28.77 | 28.91 | 1,386,439 | -0.44(-1.50%) |
Feb 06, 2007 | 29.40 | 29.47 | 28.99 | 29.35 | 1,603,641 | -0.01(-0.05%) |
Feb 05, 2007 | 29.78 | 29.78 | 28.82 | 29.36 | 2,223,558 | -0.55(-1.85%) |
Feb 02, 2007 | 29.19 | 30.09 | 29.04 | 29.92 | 3,026,983 | +1.03(+3.56%) |
Feb 01, 2007 | 29.09 | 29.33 | 28.75 | 28.89 | 2,098,211 | -0.16(-0.57%) |
Jan 31, 2007 | 28.35 | 29.16 | 28.35 | 29.05 | 2,642,518 | +0.72(+2.53%) |
Jan 30, 2007 | 28.54 | 28.84 | 28.34 | 28.34 | 1,472,879 | -0.24(-0.85%) |
Jan 29, 2007 | 28.29 | 28.80 | 28.21 | 28.58 | 2,076,350 | +0.34(+1.20%) |
Jan 26, 2007 | 29.42 | 29.49 | 28.17 | 28.24 | 2,360,337 | -0.78(-2.68%) |
Jan 25, 2007 | 29.54 | 29.81 | 28.87 | 29.02 | 2,417,295 | -0.80(-2.68%) |
Jan 24, 2007 | 28.68 | 29.90 | 28.67 | 29.82 | 2,058,501 | +0.99(+3.44%) |
Jan 23, 2007 | 28.67 | 29.35 | 28.30 | 28.82 | 2,291,947 | +0.81(+2.88%) |
Jan 22, 2007 | 28.17 | 28.40 | 27.90 | 28.02 | 865,597 | -0.15(-0.55%) |
Jan 19, 2007 | 27.82 | 28.22 | 27.53 | 28.17 | 925,964 | +0.49(+1.78%) |
Jan 18, 2007 | 27.76 | 28.01 | 27.60 | 27.68 | 1,180,068 | +0.01(+0.04%) |
Jan 17, 2007 | 27.71 | 27.91 | 27.45 | 27.67 | 1,660,398 | +0.26(+0.95%) |
Jan 16, 2007 | 27.69 | 27.92 | 27.17 | 27.41 | 1,332,289 | -0.34(-1.24%) |
Jan 12, 2007 | 27.57 | 27.82 | 27.44 | 27.75 | 637,365 | +0.20(+0.72%) |
Jan 11, 2007 | 27.17 | 27.72 | 27.16 | 27.55 | 843,937 | +0.35(+1.28%) |
Jan 10, 2007 | 27.17 | 27.31 | 27.01 | 27.20 | 933,986 | -0.07(-0.26%) |
Jan 09, 2007 | 27.07 | 27.39 | 26.78 | 27.27 | 1,205,940 | +0.25(+0.94%) |
Jan 08, 2007 | 27.87 | 27.92 | 26.93 | 27.02 | 2,193,274 | -0.60(-2.17%) |
Jan 05, 2007 | 27.43 | 27.96 | 27.43 | 27.62 | 1,316,847 | -0.20(-0.73%) |
Jan 04, 2007 | 27.88 | 28.07 | 27.62 | 27.82 | 1,648,967 | -0.11(-0.39%) |
Jan 03, 2007 | 28.47 | 28.60 | 27.63 | 27.93 | 1,885,221 | -0.51(-1.81%) |
Dec 29, 2006 | 28.22 | 28.67 | 28.18 | 28.45 | 834,711 | +0.25(+0.88%) |
Dec 28, 2006 | 28.42 | 28.68 | 28.04 | 28.20 | 824,483 | -0.17(-0.62%) |
Dec 27, 2006 | 28.15 | 28.43 | 28.09 | 28.37 | 1,270,117 | +0.56(+2.03%) |
Dec 26, 2006 | 27.51 | 27.86 | 27.46 | 27.81 | 530,469 | +0.29(+1.07%) |
Dec 22, 2006 | 27.64 | 27.69 | 27.44 | 27.51 | 566,368 | -0.12(-0.43%) |
Dec 21, 2006 | 27.65 | 27.88 | 27.47 | 27.63 | 758,300 | +0.03(+0.11%) |
Dec 20, 2006 | 27.70 | 28.02 | 27.53 | 27.60 | 903,101 | -0.07(-0.27%) |
Dec 19, 2006 | 27.91 | 27.99 | 27.42 | 27.68 | 1,570,349 | -0.46(-1.65%) |
Dec 18, 2006 | 28.22 | 28.34 | 28.01 | 28.14 | 1,033,261 | -0.05(-0.18%) |
Dec 15, 2006 | 28.42 | 28.87 | 28.18 | 28.19 | 1,364,579 | +0.11(+0.41%) |
Dec 14, 2006 | 28.00 | 28.41 | 27.82 | 28.08 | 1,148,380 | +0.13(+0.48%) |
Dec 13, 2006 | 27.84 | 28.51 | 27.84 | 27.94 | 1,600,232 | +0.22(+0.81%) |
Dec 12, 2006 | 27.86 | 28.05 | 27.61 | 27.72 | 1,824,051 | -0.14(-0.50%) |
Dec 11, 2006 | 27.59 | 28.15 | 27.57 | 27.86 | 823,480 | +0.33(+1.21%) |
Dec 08, 2006 | 27.94 | 28.22 | 27.42 | 27.52 | 1,933,354 | -0.54(-1.92%) |
Dec 07, 2006 | 28.51 | 28.51 | 27.69 | 28.06 | 2,112,049 | -0.51(-1.80%) |
Dec 06, 2006 | 28.42 | 28.71 | 28.33 | 28.58 | 1,969,855 | +0.25(+0.90%) |
Dec 05, 2006 | 28.12 | 28.51 | 27.98 | 28.32 | 2,263,067 | +0.46(+1.66%) |
Dec 04, 2006 | 28.24 | 28.25 | 27.59 | 27.86 | 2,107,436 | -0.50(-1.78%) |