Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.80 | 26.43 | 25.74 | 26.25 | 5,154,532 | +0.03(+0.10%) |
Feb 27, 2007 | 27.36 | 27.49 | 25.97 | 26.23 | 6,385,912 | -1.25(-4.53%) |
Feb 26, 2007 | 28.00 | 28.00 | 27.38 | 27.47 | 4,915,565 | -0.36(-1.28%) |
Feb 23, 2007 | 26.69 | 27.93 | 26.16 | 27.83 | 6,742,163 | +0.37(+1.36%) |
Feb 22, 2007 | 27.75 | 28.31 | 27.39 | 27.45 | 4,885,208 | -0.35(-1.25%) |
Feb 21, 2007 | 27.54 | 28.09 | 27.52 | 27.80 | 3,162,038 | +0.18(+0.64%) |
Feb 20, 2007 | 27.46 | 27.70 | 27.36 | 27.62 | 3,550,060 | +0.08(+0.29%) |
Feb 16, 2007 | 27.84 | 27.88 | 27.52 | 27.54 | 3,461,305 | -0.25(-0.90%) |
Feb 15, 2007 | 27.96 | 28.14 | 27.73 | 27.79 | 2,540,963 | -0.22(-0.79%) |
Feb 14, 2007 | 27.67 | 28.06 | 27.57 | 28.01 | 1,917,760 | +0.37(+1.35%) |
Feb 13, 2007 | 27.68 | 27.85 | 27.48 | 27.64 | 2,523,973 | +0.06(+0.23%) |
Feb 12, 2007 | 27.98 | 28.19 | 27.53 | 27.58 | 3,311,727 | -0.39(-1.40%) |
Feb 09, 2007 | 28.33 | 28.46 | 27.81 | 27.97 | 2,808,699 | -0.36(-1.29%) |
Feb 08, 2007 | 28.22 | 28.56 | 28.20 | 28.33 | 4,513,416 | +0.16(+0.57%) |
Feb 07, 2007 | 28.06 | 28.24 | 27.77 | 28.17 | 2,639,529 | +0.32(+1.15%) |
Feb 06, 2007 | 28.09 | 28.17 | 27.74 | 27.85 | 3,055,343 | -0.23(-0.82%) |
Feb 05, 2007 | 27.77 | 28.19 | 27.77 | 28.09 | 2,655,970 | +0.35(+1.25%) |
Feb 02, 2007 | 27.84 | 28.06 | 27.54 | 27.74 | 2,252,739 | -0.13(-0.48%) |
Feb 01, 2007 | 27.93 | 28.18 | 27.62 | 27.87 | 2,258,179 | -0.11(-0.38%) |
Jan 31, 2007 | 27.58 | 28.19 | 27.11 | 27.98 | 2,836,888 | +0.47(+1.71%) |
Jan 30, 2007 | 27.72 | 27.85 | 27.23 | 27.51 | 4,196,858 | -0.27(-0.96%) |
Jan 29, 2007 | 27.57 | 28.02 | 27.45 | 27.77 | 3,283,068 | +0.09(+0.32%) |
Jan 26, 2007 | 27.84 | 28.05 | 27.47 | 27.69 | 3,582,217 | -0.23(-0.83%) |
Jan 25, 2007 | 28.29 | 28.50 | 27.77 | 27.92 | 3,908,146 | -0.52(-1.85%) |
Jan 24, 2007 | 28.41 | 28.67 | 28.32 | 28.44 | 2,801,013 | +0.17(+0.60%) |
Jan 23, 2007 | 27.97 | 28.57 | 27.88 | 28.27 | 4,663,056 | +0.67(+2.42%) |
Jan 22, 2007 | 27.80 | 27.98 | 27.20 | 27.61 | 4,112,305 | -0.29(-1.05%) |
Jan 19, 2007 | 27.48 | 28.05 | 27.48 | 27.90 | 6,017,934 | +0.16(+0.58%) |
Jan 18, 2007 | 27.77 | 27.88 | 27.33 | 27.74 | 7,154,699 | +0.53(+1.96%) |
Jan 17, 2007 | 26.88 | 27.38 | 26.78 | 27.20 | 6,158,762 | +0.32(+1.19%) |
Jan 16, 2007 | 26.96 | 27.03 | 26.69 | 26.88 | 4,716,811 | -0.06(-0.23%) |
Jan 12, 2007 | 26.61 | 27.55 | 26.61 | 26.95 | 6,046,472 | +0.55(+2.09%) |
Jan 11, 2007 | 26.32 | 26.62 | 26.21 | 26.40 | 3,977,131 | +0.25(+0.95%) |
Jan 10, 2007 | 25.42 | 26.24 | 25.39 | 26.15 | 4,262,920 | +0.41(+1.59%) |
Jan 09, 2007 | 25.59 | 26.12 | 25.48 | 25.74 | 5,496,464 | +0.09(+0.35%) |
Jan 08, 2007 | 26.34 | 26.53 | 25.50 | 25.65 | 7,535,699 | -0.89(-3.35%) |
Jan 05, 2007 | 26.64 | 26.72 | 26.24 | 26.54 | 3,078,583 | -0.06(-0.23%) |
Jan 04, 2007 | 26.33 | 26.81 | 25.96 | 26.60 | 3,908,968 | +0.36(+1.39%) |
Jan 03, 2007 | 27.29 | 27.63 | 25.89 | 26.24 | 5,322,080 | -0.91(-3.34%) |
Dec 29, 2006 | 26.96 | 27.53 | 26.96 | 27.14 | 1,796,448 | +0.06(+0.23%) |
Dec 28, 2006 | 27.32 | 27.36 | 26.96 | 27.08 | 1,580,502 | -0.30(-1.10%) |
Dec 27, 2006 | 27.34 | 27.57 | 27.15 | 27.38 | 1,671,316 | +0.41(+1.52%) |
Dec 26, 2006 | 26.84 | 27.01 | 26.71 | 26.97 | 1,792,476 | +0.02(+0.07%) |
Dec 22, 2006 | 27.34 | 27.34 | 26.79 | 26.96 | 2,012,929 | -0.30(-1.11%) |
Dec 21, 2006 | 27.16 | 27.38 | 27.06 | 27.26 | 2,615,412 | +0.08(+0.29%) |
Dec 20, 2006 | 27.27 | 27.55 | 27.05 | 27.18 | 2,444,500 | -0.12(-0.46%) |
Dec 19, 2006 | 27.25 | 27.37 | 26.60 | 27.30 | 3,357,050 | -0.07(-0.26%) |
Dec 18, 2006 | 28.09 | 28.16 | 27.24 | 27.37 | 3,327,407 | -0.66(-2.35%) |
Dec 15, 2006 | 27.92 | 28.57 | 27.91 | 28.03 | 5,304,387 | +0.05(+0.19%) |
Dec 14, 2006 | 27.75 | 28.33 | 27.69 | 27.98 | 2,917,828 | +0.37(+1.35%) |
Dec 13, 2006 | 27.41 | 27.66 | 27.18 | 27.61 | 2,960,957 | +0.39(+1.44%) |
Dec 12, 2006 | 27.44 | 27.56 | 26.99 | 27.21 | 2,902,973 | -0.23(-0.84%) |
Dec 11, 2006 | 27.45 | 27.87 | 27.25 | 27.45 | 2,552,894 | +0.00(+0.00%) |
Dec 08, 2006 | 27.21 | 27.76 | 26.91 | 27.45 | 3,445,420 | +0.02(+0.06%) |
Dec 07, 2006 | 27.85 | 28.19 | 27.28 | 27.43 | 4,662,967 | -0.44(-1.56%) |
Dec 06, 2006 | 27.62 | 27.99 | 27.53 | 27.86 | 2,577,975 | +0.19(+0.67%) |
Dec 05, 2006 | 27.85 | 27.91 | 27.47 | 27.68 | 3,264,118 | -0.22(-0.80%) |
Dec 04, 2006 | 27.56 | 28.06 | 27.32 | 27.90 | 3,077,060 | +0.48(+1.75%) |