Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.34 | 28.61 | 27.88 | 28.38 | 655,385 | +0.03(+0.12%) |
Feb 27, 2007 | 28.77 | 29.13 | 28.28 | 28.34 | 365,366 | -0.99(-3.38%) |
Feb 26, 2007 | 29.30 | 29.39 | 29.15 | 29.34 | 654,320 | -0.02(-0.06%) |
Feb 23, 2007 | 29.35 | 29.48 | 29.27 | 29.35 | 360,649 | -0.17(-0.56%) |
Feb 22, 2007 | 29.51 | 29.77 | 29.35 | 29.52 | 384,353 | +0.00(+0.00%) |
Feb 21, 2007 | 29.53 | 29.66 | 29.25 | 29.52 | 347,829 | -0.03(-0.11%) |
Feb 20, 2007 | 29.19 | 29.61 | 28.91 | 29.55 | 544,965 | +0.12(+0.42%) |
Feb 16, 2007 | 29.10 | 29.52 | 29.10 | 29.43 | 360,528 | +0.12(+0.42%) |
Feb 15, 2007 | 29.19 | 29.45 | 28.86 | 29.30 | 393,061 | +0.08(+0.28%) |
Feb 14, 2007 | 29.05 | 29.35 | 28.89 | 29.22 | 549,026 | +0.12(+0.43%) |
Feb 13, 2007 | 28.92 | 29.18 | 28.69 | 29.10 | 758,703 | +0.24(+0.83%) |
Feb 12, 2007 | 28.93 | 28.96 | 28.73 | 28.86 | 745,062 | -0.29(-0.99%) |
Feb 09, 2007 | 29.25 | 29.49 | 28.94 | 29.15 | 891,343 | -0.17(-0.56%) |
Feb 08, 2007 | 26.46 | 29.52 | 26.13 | 29.31 | 1,723,303 | +3.32(+12.75%) |
Feb 07, 2007 | 25.97 | 26.13 | 25.71 | 26.00 | 270,063 | +0.02(+0.06%) |
Feb 06, 2007 | 26.22 | 26.23 | 25.89 | 25.98 | 274,296 | -0.24(-0.91%) |
Feb 05, 2007 | 26.01 | 26.31 | 26.01 | 26.22 | 299,936 | +0.23(+0.89%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.81 | 25.99 | 178,631 | +0.11(+0.41%) |
Feb 01, 2007 | 25.27 | 25.95 | 25.25 | 25.88 | 286,269 | +0.79(+3.16%) |
Jan 31, 2007 | 24.60 | 25.13 | 24.60 | 25.09 | 326,906 | +0.40(+1.61%) |
Jan 30, 2007 | 24.35 | 24.72 | 24.35 | 24.69 | 223,138 | +0.31(+1.29%) |
Jan 29, 2007 | 24.71 | 24.73 | 24.35 | 24.38 | 369,478 | -0.33(-1.34%) |
Jan 26, 2007 | 24.64 | 24.74 | 24.03 | 24.71 | 180,929 | +0.07(+0.27%) |
Jan 25, 2007 | 25.14 | 25.20 | 24.57 | 24.64 | 227,975 | -0.45(-1.81%) |
Jan 24, 2007 | 24.87 | 25.12 | 24.82 | 25.09 | 197,982 | +0.17(+0.70%) |
Jan 23, 2007 | 24.68 | 25.01 | 24.66 | 24.92 | 250,591 | +0.24(+0.97%) |
Jan 22, 2007 | 24.79 | 24.81 | 24.62 | 24.68 | 119,974 | -0.09(-0.37%) |
Jan 19, 2007 | 24.68 | 24.82 | 24.45 | 24.77 | 260,751 | +0.22(+0.91%) |
Jan 18, 2007 | 24.47 | 24.66 | 24.41 | 24.55 | 171,616 | +0.02(+0.07%) |
Jan 17, 2007 | 24.39 | 24.72 | 24.39 | 24.53 | 175,124 | +0.07(+0.30%) |
Jan 16, 2007 | 24.71 | 24.85 | 24.40 | 24.46 | 293,768 | -0.31(-1.27%) |
Jan 12, 2007 | 24.25 | 24.80 | 24.25 | 24.77 | 194,837 | +0.41(+1.66%) |
Jan 11, 2007 | 24.56 | 24.71 | 24.33 | 24.37 | 369,719 | -0.15(-0.61%) |
Jan 10, 2007 | 24.38 | 24.59 | 24.19 | 24.52 | 416,282 | +0.15(+0.61%) |
Jan 09, 2007 | 24.52 | 24.52 | 24.16 | 24.37 | 172,826 | -0.02(-0.10%) |
Jan 08, 2007 | 24.25 | 24.46 | 24.15 | 24.39 | 160,852 | +0.07(+0.31%) |
Jan 05, 2007 | 24.47 | 24.57 | 24.26 | 24.32 | 206,569 | -0.17(-0.68%) |
Jan 04, 2007 | 24.81 | 24.85 | 24.31 | 24.48 | 445,308 | -0.41(-1.66%) |
Jan 03, 2007 | 25.39 | 25.48 | 24.73 | 24.90 | 321,222 | -0.41(-1.63%) |
Dec 29, 2006 | 25.36 | 25.55 | 25.31 | 25.31 | 137,994 | -0.07(-0.29%) |
Dec 28, 2006 | 25.34 | 25.49 | 25.34 | 25.38 | 171,495 | +0.01(+0.03%) |
Dec 27, 2006 | 25.09 | 25.43 | 25.09 | 25.38 | 145,977 | +0.29(+1.15%) |
Dec 26, 2006 | 24.85 | 25.09 | 24.80 | 25.09 | 225,436 | +0.26(+1.07%) |
Dec 22, 2006 | 25.07 | 25.07 | 24.81 | 24.82 | 129,287 | -0.40(-1.57%) |
Dec 21, 2006 | 25.34 | 25.51 | 25.01 | 25.22 | 153,838 | -0.10(-0.39%) |
Dec 20, 2006 | 25.29 | 25.48 | 25.22 | 25.32 | 241,521 | +0.01(+0.03%) |
Dec 19, 2006 | 25.20 | 25.46 | 25.07 | 25.31 | 215,155 | +0.09(+0.36%) |
Dec 18, 2006 | 25.55 | 25.66 | 25.15 | 25.22 | 440,833 | -0.33(-1.29%) |
Dec 15, 2006 | 25.56 | 25.59 | 25.43 | 25.55 | 417,733 | +0.07(+0.26%) |
Dec 14, 2006 | 25.53 | 25.55 | 25.37 | 25.48 | 730,973 | -0.08(-0.32%) |
Dec 13, 2006 | 25.83 | 25.95 | 25.57 | 25.57 | 403,946 | -0.23(-0.90%) |
Dec 12, 2006 | 25.71 | 25.92 | 25.55 | 25.80 | 789,147 | +0.04(+0.16%) |
Dec 11, 2006 | 25.62 | 25.84 | 25.48 | 25.76 | 692,514 | +0.15(+0.58%) |
Dec 08, 2006 | 25.48 | 25.67 | 25.34 | 25.61 | 611,483 | +0.14(+0.55%) |
Dec 07, 2006 | 24.35 | 25.49 | 24.31 | 25.47 | 1,788,733 | +1.06(+4.34%) |
Dec 06, 2006 | 24.31 | 24.44 | 24.19 | 24.41 | 270,063 | +0.06(+0.24%) |
Dec 05, 2006 | 24.25 | 24.36 | 24.09 | 24.35 | 394,150 | +0.07(+0.31%) |
Dec 04, 2006 | 23.81 | 24.35 | 23.81 | 24.28 | 339,484 | +0.48(+2.02%) |