Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.60 | 28.05 | 26.08 | 27.68 | 798,900 | +0.32(+1.17%) |
Feb 27, 2007 | 28.31 | 28.47 | 26.67 | 27.36 | 599,800 | -1.17(-4.10%) |
Feb 26, 2007 | 29.10 | 29.10 | 28.35 | 28.53 | 626,482 | +0.22(+0.78%) |
Feb 23, 2007 | 27.80 | 28.32 | 27.60 | 28.31 | 657,000 | +0.83(+3.02%) |
Feb 22, 2007 | 27.24 | 27.50 | 26.99 | 27.48 | 283,300 | +0.22(+0.81%) |
Feb 21, 2007 | 27.20 | 27.64 | 27.01 | 27.26 | 193,900 | +0.03(+0.11%) |
Feb 20, 2007 | 26.86 | 27.40 | 26.70 | 27.23 | 128,700 | +0.27(+1.00%) |
Feb 16, 2007 | 26.77 | 26.96 | 26.41 | 26.96 | 194,000 | +0.18(+0.67%) |
Feb 15, 2007 | 27.28 | 27.28 | 26.76 | 26.78 | 274,900 | -0.43(-1.58%) |
Feb 14, 2007 | 27.30 | 27.80 | 27.16 | 27.21 | 391,946 | +0.10(+0.37%) |
Feb 13, 2007 | 26.68 | 27.47 | 26.55 | 27.11 | 607,879 | +0.59(+2.22%) |
Feb 12, 2007 | 25.78 | 26.57 | 25.49 | 26.52 | 609,970 | +1.00(+3.92%) |
Feb 09, 2007 | 25.66 | 25.76 | 25.46 | 25.52 | 297,200 | -0.20(-0.78%) |
Feb 08, 2007 | 25.34 | 25.75 | 25.28 | 25.72 | 146,600 | +0.36(+1.42%) |
Feb 07, 2007 | 25.59 | 25.59 | 25.19 | 25.36 | 174,700 | -0.20(-0.78%) |
Feb 06, 2007 | 25.47 | 25.65 | 25.33 | 25.56 | 165,100 | +0.12(+0.47%) |
Feb 05, 2007 | 26.30 | 26.30 | 25.36 | 25.44 | 214,200 | -0.90(-3.42%) |
Feb 02, 2007 | 26.30 | 26.43 | 26.03 | 26.34 | 214,400 | +0.02(+0.08%) |
Feb 01, 2007 | 25.90 | 26.39 | 25.85 | 26.32 | 329,700 | +0.44(+1.70%) |
Jan 31, 2007 | 25.03 | 26.09 | 24.98 | 25.88 | 446,100 | +0.83(+3.31%) |
Jan 30, 2007 | 25.50 | 25.50 | 24.79 | 25.05 | 691,000 | -0.49(-1.92%) |
Jan 29, 2007 | 25.61 | 25.75 | 25.39 | 25.54 | 169,000 | -0.09(-0.35%) |
Jan 26, 2007 | 25.71 | 25.83 | 25.41 | 25.63 | 287,600 | -0.08(-0.31%) |
Jan 25, 2007 | 25.98 | 26.09 | 25.64 | 25.71 | 317,600 | -0.35(-1.34%) |
Jan 24, 2007 | 26.14 | 26.31 | 25.70 | 26.06 | 204,800 | -0.06(-0.23%) |
Jan 23, 2007 | 25.51 | 26.25 | 25.38 | 26.12 | 190,500 | +0.60(+2.35%) |
Jan 22, 2007 | 25.85 | 26.08 | 25.23 | 25.52 | 450,900 | -0.43(-1.66%) |
Jan 19, 2007 | 26.00 | 26.21 | 25.31 | 25.95 | 280,300 | -0.06(-0.23%) |
Jan 18, 2007 | 26.98 | 26.98 | 25.94 | 26.01 | 263,300 | -1.07(-3.95%) |
Jan 17, 2007 | 26.60 | 27.16 | 26.45 | 27.08 | 445,700 | +0.49(+1.84%) |
Jan 16, 2007 | 26.61 | 26.98 | 26.30 | 26.59 | 309,500 | +0.03(+0.11%) |
Jan 12, 2007 | 26.84 | 27.00 | 26.41 | 26.56 | 483,800 | -0.34(-1.26%) |
Jan 11, 2007 | 27.04 | 27.28 | 26.80 | 26.90 | 227,400 | -0.06(-0.22%) |
Jan 10, 2007 | 26.93 | 27.12 | 26.77 | 26.96 | 513,200 | -0.08(-0.30%) |
Jan 09, 2007 | 26.89 | 27.04 | 26.51 | 27.04 | 245,000 | +0.13(+0.48%) |
Jan 08, 2007 | 26.51 | 26.95 | 26.23 | 26.91 | 278,800 | +0.37(+1.39%) |
Jan 05, 2007 | 27.13 | 27.13 | 26.52 | 26.54 | 450,600 | -0.66(-2.43%) |
Jan 04, 2007 | 27.41 | 27.56 | 27.15 | 27.20 | 405,200 | -0.30(-1.09%) |
Jan 03, 2007 | 27.64 | 28.81 | 27.28 | 27.50 | 720,200 | -0.04(-0.15%) |
Dec 29, 2006 | 27.72 | 27.96 | 27.45 | 27.54 | 124,100 | -0.28(-1.01%) |
Dec 28, 2006 | 28.16 | 28.20 | 27.70 | 27.82 | 181,500 | -0.38(-1.35%) |
Dec 27, 2006 | 27.98 | 28.24 | 27.92 | 28.20 | 161,400 | +0.27(+0.97%) |
Dec 26, 2006 | 27.59 | 27.99 | 27.59 | 27.93 | 216,500 | +0.22(+0.79%) |
Dec 22, 2006 | 27.66 | 27.93 | 27.45 | 27.71 | 234,200 | +0.06(+0.22%) |
Dec 21, 2006 | 27.73 | 28.04 | 27.52 | 27.65 | 375,900 | +0.02(+0.07%) |
Dec 20, 2006 | 27.05 | 27.76 | 27.05 | 27.63 | 224,000 | +0.64(+2.37%) |
Dec 19, 2006 | 26.91 | 27.15 | 26.74 | 26.99 | 307,800 | -0.09(-0.33%) |
Dec 18, 2006 | 27.80 | 27.81 | 26.90 | 27.08 | 416,100 | -0.57(-2.06%) |
Dec 15, 2006 | 27.85 | 27.96 | 27.60 | 27.65 | 435,600 | -0.18(-0.65%) |
Dec 14, 2006 | 27.51 | 28.08 | 27.36 | 27.83 | 273,300 | +0.29(+1.05%) |
Dec 13, 2006 | 27.69 | 27.77 | 27.11 | 27.54 | 380,800 | -0.16(-0.58%) |
Dec 12, 2006 | 27.95 | 27.95 | 27.29 | 27.70 | 266,900 | -0.29(-1.04%) |
Dec 11, 2006 | 28.25 | 28.29 | 27.58 | 27.99 | 389,100 | -0.23(-0.82%) |
Dec 08, 2006 | 28.01 | 28.28 | 27.57 | 28.22 | 222,800 | +0.19(+0.68%) |
Dec 07, 2006 | 28.13 | 28.24 | 27.77 | 28.03 | 216,700 | -0.12(-0.43%) |
Dec 06, 2006 | 27.98 | 28.23 | 27.89 | 28.15 | 194,600 | +0.06(+0.21%) |
Dec 05, 2006 | 27.75 | 28.24 | 27.67 | 28.09 | 546,300 | +0.44(+1.59%) |
Dec 04, 2006 | 27.41 | 27.97 | 27.39 | 27.65 | 276,200 | +0.44(+1.62%) |