Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.83 | 28.91 | 28.41 | 28.47 | 669,129 | -0.28(-0.99%) |
Feb 27, 2007 | 29.46 | 29.47 | 28.48 | 28.75 | 567,122 | -1.06(-3.56%) |
Feb 26, 2007 | 29.99 | 29.99 | 29.70 | 29.81 | 277,678 | -0.28(-0.92%) |
Feb 23, 2007 | 29.82 | 30.12 | 29.74 | 30.09 | 265,780 | +0.27(+0.90%) |
Feb 22, 2007 | 29.84 | 30.17 | 29.66 | 29.82 | 177,008 | -0.03(-0.10%) |
Feb 21, 2007 | 29.70 | 29.88 | 29.61 | 29.85 | 248,132 | +0.13(+0.45%) |
Feb 20, 2007 | 29.51 | 29.76 | 29.43 | 29.72 | 197,864 | +0.16(+0.56%) |
Feb 16, 2007 | 29.70 | 29.70 | 29.47 | 29.55 | 144,788 | -0.21(-0.70%) |
Feb 15, 2007 | 29.59 | 29.82 | 29.43 | 29.76 | 234,362 | +0.17(+0.58%) |
Feb 14, 2007 | 29.48 | 29.87 | 29.42 | 29.59 | 384,565 | +0.28(+0.97%) |
Feb 13, 2007 | 29.10 | 29.39 | 29.01 | 29.31 | 311,159 | +0.32(+1.11%) |
Feb 12, 2007 | 29.06 | 29.08 | 28.81 | 28.98 | 256,755 | +0.02(+0.08%) |
Feb 09, 2007 | 29.17 | 29.27 | 28.82 | 28.96 | 237,972 | -0.25(-0.87%) |
Feb 08, 2007 | 29.28 | 29.39 | 29.07 | 29.22 | 184,628 | -0.09(-0.31%) |
Feb 07, 2007 | 29.30 | 29.43 | 29.16 | 29.31 | 216,715 | +0.04(+0.13%) |
Feb 06, 2007 | 29.35 | 29.49 | 29.22 | 29.27 | 243,587 | -0.08(-0.28%) |
Feb 05, 2007 | 29.25 | 29.46 | 28.99 | 29.35 | 273,668 | +0.03(+0.10%) |
Feb 02, 2007 | 29.76 | 29.83 | 29.27 | 29.32 | 363,776 | -0.34(-1.13%) |
Feb 01, 2007 | 29.14 | 29.73 | 29.04 | 29.66 | 533,298 | +0.61(+2.11%) |
Jan 31, 2007 | 29.09 | 29.25 | 28.79 | 29.04 | 969,669 | -0.04(-0.15%) |
Jan 30, 2007 | 29.67 | 31.03 | 28.87 | 29.09 | 1,905,782 | +1.36(+4.91%) |
Jan 29, 2007 | 27.86 | 28.03 | 27.71 | 27.73 | 431,424 | +0.04(+0.16%) |
Jan 26, 2007 | 27.62 | 27.77 | 27.45 | 27.68 | 482,762 | +0.06(+0.22%) |
Jan 25, 2007 | 27.82 | 27.82 | 27.57 | 27.62 | 513,645 | -0.19(-0.70%) |
Jan 24, 2007 | 27.68 | 27.88 | 27.65 | 27.82 | 485,570 | +0.08(+0.30%) |
Jan 23, 2007 | 27.34 | 27.85 | 27.34 | 27.74 | 362,974 | +0.29(+1.06%) |
Jan 22, 2007 | 27.23 | 27.51 | 26.98 | 27.44 | 460,436 | +0.23(+0.85%) |
Jan 19, 2007 | 26.85 | 27.29 | 26.78 | 27.21 | 221,528 | +0.26(+0.97%) |
Jan 18, 2007 | 26.61 | 27.28 | 26.38 | 26.95 | 279,817 | -0.07(-0.28%) |
Jan 17, 2007 | 27.11 | 27.37 | 26.93 | 27.02 | 341,316 | -0.29(-1.07%) |
Jan 16, 2007 | 27.38 | 27.45 | 27.08 | 27.32 | 334,364 | +0.06(+0.22%) |
Jan 12, 2007 | 27.44 | 27.47 | 27.14 | 27.26 | 395,595 | -0.13(-0.49%) |
Jan 11, 2007 | 27.18 | 27.49 | 27.18 | 27.39 | 183,024 | +0.36(+1.33%) |
Jan 10, 2007 | 26.85 | 27.10 | 26.70 | 27.03 | 248,667 | +0.10(+0.39%) |
Jan 09, 2007 | 26.76 | 26.97 | 26.66 | 26.93 | 429,285 | +0.16(+0.59%) |
Jan 08, 2007 | 26.79 | 26.88 | 26.48 | 26.77 | 472,602 | -0.02(-0.06%) |
Jan 05, 2007 | 26.55 | 27.27 | 26.55 | 26.79 | 458,564 | -0.03(-0.11%) |
Jan 04, 2007 | 27.04 | 27.12 | 26.71 | 26.82 | 670,199 | -0.31(-1.13%) |
Jan 03, 2007 | 27.58 | 27.65 | 27.00 | 27.12 | 576,480 | -0.28(-1.04%) |
Dec 29, 2006 | 27.45 | 27.64 | 27.30 | 27.41 | 308,026 | -0.11(-0.41%) |
Dec 28, 2006 | 27.27 | 27.68 | 27.26 | 27.52 | 503,886 | +0.16(+0.60%) |
Dec 27, 2006 | 27.13 | 27.45 | 27.13 | 27.35 | 230,619 | +0.41(+1.53%) |
Dec 26, 2006 | 26.78 | 27.11 | 26.70 | 26.94 | 382,760 | +0.16(+0.61%) |
Dec 22, 2006 | 27.04 | 27.13 | 26.74 | 26.78 | 357,359 | -0.28(-1.05%) |
Dec 21, 2006 | 27.18 | 27.47 | 26.99 | 27.06 | 320,593 | -0.12(-0.44%) |
Dec 20, 2006 | 27.08 | 27.35 | 26.93 | 27.18 | 625,144 | +0.18(+0.66%) |
Dec 19, 2006 | 27.00 | 27.15 | 26.88 | 27.00 | 834,239 | -0.10(-0.36%) |
Dec 18, 2006 | 27.07 | 27.33 | 27.06 | 27.10 | 628,888 | +0.02(+0.08%) |
Dec 15, 2006 | 27.21 | 27.21 | 26.93 | 27.08 | 636,241 | +0.07(+0.28%) |
Dec 14, 2006 | 26.70 | 27.14 | 26.55 | 27.00 | 634,235 | +0.34(+1.26%) |
Dec 13, 2006 | 26.97 | 27.00 | 26.59 | 26.67 | 852,555 | -0.36(-1.33%) |
Dec 12, 2006 | 27.64 | 27.64 | 26.48 | 27.02 | 1,391,869 | -1.35(-4.77%) |
Dec 11, 2006 | 28.42 | 28.60 | 28.36 | 28.38 | 488,110 | -0.05(-0.18%) |
Dec 08, 2006 | 28.16 | 28.48 | 28.11 | 28.43 | 529,287 | +0.16(+0.58%) |
Dec 07, 2006 | 28.33 | 28.53 | 28.12 | 28.27 | 436,505 | -0.02(-0.05%) |
Dec 06, 2006 | 28.12 | 28.39 | 28.12 | 28.28 | 393,991 | +0.10(+0.37%) |
Dec 05, 2006 | 28.46 | 28.46 | 27.90 | 28.18 | 539,581 | -0.12(-0.42%) |
Dec 04, 2006 | 28.14 | 28.39 | 28.04 | 28.30 | 589,983 | +0.23(+0.83%) |