Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.40 | 28.51 | 27.69 | 28.20 | 390,848 | -0.19(-0.67%) |
Feb 27, 2007 | 29.16 | 29.16 | 28.27 | 28.39 | 341,377 | -0.98(-3.32%) |
Feb 26, 2007 | 29.51 | 29.51 | 29.28 | 29.36 | 234,760 | -0.02(-0.08%) |
Feb 23, 2007 | 29.51 | 30.22 | 29.06 | 29.38 | 268,016 | -0.09(-0.31%) |
Feb 22, 2007 | 29.44 | 29.49 | 29.34 | 29.48 | 174,035 | +0.02(+0.05%) |
Feb 21, 2007 | 29.13 | 29.54 | 29.07 | 29.46 | 371,067 | +0.18(+0.62%) |
Feb 20, 2007 | 29.27 | 29.38 | 29.11 | 29.28 | 320,123 | -0.05(-0.15%) |
Feb 16, 2007 | 29.25 | 29.41 | 29.10 | 29.32 | 258,996 | +0.12(+0.41%) |
Feb 15, 2007 | 29.08 | 29.27 | 29.08 | 29.20 | 273,137 | +0.07(+0.23%) |
Feb 14, 2007 | 28.85 | 29.20 | 28.78 | 29.13 | 297,839 | +0.27(+0.94%) |
Feb 13, 2007 | 28.82 | 28.95 | 28.73 | 28.86 | 300,437 | -0.02(-0.08%) |
Feb 12, 2007 | 28.82 | 28.96 | 28.69 | 28.88 | 204,452 | +0.04(+0.13%) |
Feb 09, 2007 | 28.92 | 28.98 | 28.80 | 28.85 | 263,744 | -0.02(-0.05%) |
Feb 08, 2007 | 29.03 | 29.03 | 28.75 | 28.86 | 245,004 | -0.14(-0.50%) |
Feb 07, 2007 | 29.02 | 29.06 | 28.85 | 29.01 | 282,187 | +0.08(+0.26%) |
Feb 06, 2007 | 28.79 | 29.04 | 28.72 | 28.93 | 313,528 | +0.04(+0.13%) |
Feb 05, 2007 | 28.88 | 29.02 | 28.64 | 28.89 | 610,997 | -0.08(-0.29%) |
Feb 02, 2007 | 28.98 | 29.23 | 28.78 | 28.98 | 419,045 | -0.05(-0.16%) |
Feb 01, 2007 | 29.16 | 29.16 | 28.82 | 29.02 | 613,185 | -0.03(-0.10%) |
Jan 31, 2007 | 28.90 | 29.15 | 28.77 | 29.05 | 535,231 | +0.23(+0.79%) |
Jan 30, 2007 | 28.84 | 29.09 | 28.73 | 28.82 | 585,315 | -0.11(-0.37%) |
Jan 29, 2007 | 28.65 | 28.99 | 28.46 | 28.93 | 990,716 | +0.25(+0.87%) |
Jan 26, 2007 | 28.53 | 28.95 | 28.37 | 28.68 | 984,433 | -0.27(-0.94%) |
Jan 25, 2007 | 28.20 | 29.57 | 28.20 | 28.95 | 1,888,303 | +1.22(+4.39%) |
Jan 24, 2007 | 27.60 | 27.74 | 27.52 | 27.73 | 479,412 | +0.23(+0.83%) |
Jan 23, 2007 | 27.55 | 27.60 | 27.39 | 27.51 | 1,303,206 | +0.03(+0.11%) |
Jan 22, 2007 | 27.50 | 27.61 | 27.38 | 27.48 | 632,743 | -0.02(-0.08%) |
Jan 19, 2007 | 27.44 | 27.52 | 27.36 | 27.50 | 406,977 | +0.05(+0.19%) |
Jan 18, 2007 | 27.42 | 27.46 | 27.30 | 27.45 | 751,454 | +0.02(+0.06%) |
Jan 17, 2007 | 27.41 | 27.49 | 27.31 | 27.43 | 475,455 | +0.10(+0.36%) |
Jan 16, 2007 | 27.24 | 27.49 | 27.24 | 27.33 | 470,628 | +0.25(+0.92%) |
Jan 12, 2007 | 27.01 | 27.22 | 26.98 | 27.08 | 295,093 | +0.11(+0.42%) |
Jan 11, 2007 | 26.59 | 27.11 | 26.59 | 26.97 | 488,315 | +0.30(+1.11%) |
Jan 10, 2007 | 26.64 | 26.75 | 26.52 | 26.68 | 291,008 | -0.05(-0.20%) |
Jan 09, 2007 | 26.74 | 26.93 | 26.55 | 26.73 | 371,056 | -0.04(-0.14%) |
Jan 08, 2007 | 26.76 | 26.84 | 26.58 | 26.77 | 590,950 | +0.01(+0.03%) |
Jan 05, 2007 | 27.11 | 27.11 | 26.71 | 26.76 | 622,396 | -0.35(-1.28%) |
Jan 04, 2007 | 26.97 | 27.13 | 26.86 | 27.11 | 613,712 | +0.20(+0.76%) |
Jan 03, 2007 | 26.89 | 27.05 | 26.71 | 26.90 | 756,836 | +0.11(+0.40%) |
Dec 29, 2006 | 26.90 | 26.95 | 26.75 | 26.80 | 250,767 | -0.12(-0.45%) |
Dec 28, 2006 | 26.85 | 26.99 | 26.77 | 26.92 | 291,912 | +0.11(+0.42%) |
Dec 27, 2006 | 26.49 | 26.86 | 26.49 | 26.80 | 256,628 | +0.25(+0.94%) |
Dec 26, 2006 | 26.48 | 26.60 | 26.35 | 26.55 | 275,860 | +0.05(+0.17%) |
Dec 22, 2006 | 26.55 | 26.56 | 26.40 | 26.51 | 463,530 | +0.02(+0.09%) |
Dec 21, 2006 | 26.46 | 26.62 | 26.40 | 26.49 | 443,900 | +0.01(+0.03%) |
Dec 20, 2006 | 26.27 | 26.52 | 26.26 | 26.48 | 562,581 | +0.19(+0.72%) |
Dec 19, 2006 | 26.10 | 26.32 | 26.04 | 26.29 | 625,393 | +0.17(+0.67%) |
Dec 18, 2006 | 26.18 | 26.35 | 26.03 | 26.12 | 533,709 | -0.23(-0.89%) |
Dec 15, 2006 | 26.15 | 26.41 | 25.94 | 26.35 | 1,121,884 | +0.26(+0.99%) |
Dec 14, 2006 | 26.29 | 26.36 | 26.01 | 26.09 | 1,117,886 | -0.21(-0.81%) |
Dec 13, 2006 | 26.42 | 26.45 | 26.16 | 26.31 | 941,996 | -0.14(-0.52%) |
Dec 12, 2006 | 26.39 | 26.48 | 26.27 | 26.44 | 638,430 | +0.11(+0.43%) |
Dec 11, 2006 | 26.65 | 26.65 | 26.18 | 26.33 | 872,959 | -0.30(-1.14%) |
Dec 08, 2006 | 26.88 | 26.94 | 26.58 | 26.63 | 658,768 | -0.31(-1.15%) |
Dec 07, 2006 | 27.33 | 27.35 | 26.83 | 26.94 | 421,831 | -0.26(-0.97%) |
Dec 06, 2006 | 27.24 | 27.24 | 27.13 | 27.21 | 601,767 | +0.01(+0.03%) |
Dec 05, 2006 | 27.18 | 27.29 | 27.06 | 27.20 | 427,492 | +0.06(+0.22%) |
Dec 04, 2006 | 26.77 | 27.21 | 26.76 | 27.14 | 603,638 | +0.30(+1.13%) |