Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.97 | 26.15 | 25.38 | 25.60 | 4,297,605 | -0.32(-1.24%) |
Feb 27, 2007 | 26.58 | 26.58 | 25.70 | 25.92 | 4,052,691 | -1.12(-4.13%) |
Feb 26, 2007 | 26.89 | 27.24 | 26.82 | 27.04 | 2,710,219 | +0.03(+0.13%) |
Feb 23, 2007 | 27.72 | 27.72 | 26.86 | 27.00 | 3,201,322 | -0.36(-1.30%) |
Feb 22, 2007 | 27.81 | 28.09 | 27.04 | 27.36 | 2,902,367 | -0.30(-1.10%) |
Feb 21, 2007 | 27.94 | 27.94 | 27.27 | 27.66 | 2,516,694 | -0.38(-1.36%) |
Feb 20, 2007 | 28.00 | 28.55 | 27.90 | 28.04 | 1,762,667 | +0.03(+0.12%) |
Feb 16, 2007 | 28.15 | 28.15 | 27.50 | 28.01 | 1,824,328 | -0.22(-0.77%) |
Feb 15, 2007 | 28.01 | 28.48 | 27.99 | 28.22 | 3,056,983 | +0.22(+0.77%) |
Feb 14, 2007 | 27.87 | 28.35 | 27.70 | 28.01 | 2,149,192 | +0.13(+0.47%) |
Feb 13, 2007 | 27.78 | 28.08 | 27.58 | 27.88 | 2,652,409 | +0.27(+0.97%) |
Feb 12, 2007 | 27.89 | 29.19 | 27.34 | 27.61 | 2,753,468 | -0.28(-0.99%) |
Feb 09, 2007 | 29.12 | 29.15 | 27.63 | 27.89 | 3,252,822 | -0.70(-2.45%) |
Feb 08, 2007 | 29.25 | 29.25 | 28.35 | 28.59 | 3,392,889 | -0.69(-2.37%) |
Feb 07, 2007 | 29.44 | 29.67 | 29.05 | 29.28 | 2,036,333 | -0.34(-1.14%) |
Feb 06, 2007 | 29.79 | 29.95 | 29.31 | 29.62 | 2,429,397 | -0.17(-0.58%) |
Feb 05, 2007 | 30.41 | 30.41 | 29.51 | 29.79 | 3,766,553 | -0.61(-1.99%) |
Feb 02, 2007 | 29.42 | 30.71 | 29.26 | 30.40 | 4,932,235 | +1.02(+3.48%) |
Feb 01, 2007 | 29.88 | 30.80 | 29.25 | 29.38 | 5,753,928 | -0.36(-1.22%) |
Jan 31, 2007 | 28.49 | 30.04 | 28.48 | 29.74 | 4,786,972 | +1.34(+4.73%) |
Jan 30, 2007 | 28.40 | 28.55 | 28.18 | 28.40 | 1,532,186 | +0.00(+0.00%) |
Jan 29, 2007 | 28.41 | 28.75 | 28.12 | 28.40 | 1,570,061 | +0.22(+0.77%) |
Jan 26, 2007 | 28.93 | 29.01 | 27.97 | 28.18 | 2,449,143 | -0.46(-1.60%) |
Jan 25, 2007 | 29.53 | 29.53 | 28.39 | 28.64 | 2,879,619 | -0.98(-3.30%) |
Jan 24, 2007 | 29.60 | 30.02 | 29.01 | 29.62 | 2,689,669 | +0.04(+0.15%) |
Jan 23, 2007 | 29.35 | 30.22 | 29.29 | 29.57 | 3,342,659 | +0.44(+1.52%) |
Jan 22, 2007 | 29.41 | 29.59 | 28.87 | 29.13 | 2,507,340 | -0.28(-0.94%) |
Jan 19, 2007 | 28.71 | 29.66 | 28.39 | 29.41 | 4,262,964 | +0.92(+3.22%) |
Jan 18, 2007 | 28.55 | 29.05 | 28.47 | 28.49 | 2,911,951 | +0.08(+0.27%) |
Jan 17, 2007 | 27.49 | 28.49 | 27.24 | 28.41 | 4,597,599 | +1.13(+4.16%) |
Jan 16, 2007 | 27.76 | 28.13 | 27.05 | 27.28 | 3,649,350 | -0.49(-1.75%) |
Jan 12, 2007 | 27.60 | 28.02 | 27.58 | 27.76 | 1,820,402 | +0.16(+0.60%) |
Jan 11, 2007 | 27.17 | 27.79 | 27.12 | 27.60 | 2,117,394 | +0.43(+1.59%) |
Jan 10, 2007 | 27.11 | 27.37 | 26.92 | 27.17 | 1,717,979 | +0.05(+0.19%) |
Jan 09, 2007 | 27.30 | 27.47 | 27.00 | 27.11 | 2,781,815 | -0.14(-0.51%) |
Jan 08, 2007 | 27.72 | 27.72 | 26.87 | 27.25 | 3,373,951 | -0.41(-1.47%) |
Jan 05, 2007 | 27.47 | 27.82 | 27.32 | 27.66 | 2,322,587 | +0.03(+0.09%) |
Jan 04, 2007 | 28.03 | 28.12 | 27.48 | 27.63 | 3,443,350 | -0.40(-1.42%) |
Jan 03, 2007 | 28.69 | 28.88 | 27.74 | 28.03 | 3,339,657 | -0.65(-2.26%) |
Dec 29, 2006 | 28.73 | 29.14 | 28.64 | 28.68 | 2,312,656 | -0.05(-0.18%) |
Dec 28, 2006 | 28.79 | 29.28 | 28.41 | 28.73 | 1,929,869 | -0.15(-0.51%) |
Dec 27, 2006 | 28.45 | 29.08 | 28.45 | 28.88 | 1,717,979 | +0.43(+1.52%) |
Dec 26, 2006 | 27.90 | 28.46 | 27.77 | 28.45 | 1,554,472 | +0.49(+1.77%) |
Dec 22, 2006 | 27.94 | 28.11 | 27.71 | 27.95 | 1,309,904 | -0.08(-0.28%) |
Dec 21, 2006 | 28.21 | 28.38 | 27.88 | 28.03 | 1,617,866 | -0.21(-0.74%) |
Dec 20, 2006 | 28.23 | 28.65 | 28.10 | 28.24 | 1,486,344 | +0.05(+0.18%) |
Dec 19, 2006 | 28.32 | 28.32 | 27.72 | 28.19 | 3,016,915 | -0.33(-1.15%) |
Dec 18, 2006 | 28.78 | 28.94 | 28.42 | 28.52 | 1,936,105 | -0.27(-0.93%) |
Dec 15, 2006 | 28.75 | 29.17 | 28.70 | 28.79 | 3,030,771 | +0.03(+0.12%) |
Dec 14, 2006 | 28.99 | 29.39 | 28.65 | 28.75 | 2,273,280 | -0.29(-0.98%) |
Dec 13, 2006 | 28.84 | 29.49 | 28.80 | 29.04 | 2,566,115 | +0.37(+1.30%) |
Dec 12, 2006 | 29.10 | 29.16 | 28.34 | 28.67 | 3,016,337 | -0.33(-1.14%) |
Dec 11, 2006 | 28.86 | 29.40 | 28.82 | 28.99 | 1,457,823 | +0.13(+0.45%) |
Dec 08, 2006 | 29.42 | 29.77 | 28.63 | 28.86 | 3,075,228 | -0.56(-1.91%) |
Dec 07, 2006 | 30.09 | 30.09 | 29.20 | 29.43 | 3,677,179 | -0.71(-2.36%) |
Dec 06, 2006 | 29.67 | 30.58 | 29.67 | 30.14 | 5,499,660 | +0.72(+2.44%) |
Dec 05, 2006 | 28.99 | 29.74 | 28.89 | 29.42 | 3,144,395 | +0.54(+1.86%) |
Dec 04, 2006 | 29.36 | 29.44 | 28.67 | 28.88 | 2,900,058 | -0.39(-1.33%) |